Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.42 | 73.42 | 70.50 | 71.27 | 593,350 | -1.78(-2.44%) |
May 30, 2018 | 71.76 | 73.22 | 71.76 | 73.05 | 381,196 | +1.77(+2.48%) |
May 29, 2018 | 71.57 | 72.16 | 70.53 | 71.28 | 370,410 | -0.65(-0.90%) |
May 25, 2018 | 71.93 | 71.93 | 71.93 | 0 | -0.06(-0.08%) | |
May 24, 2018 | 71.47 | 72.09 | 70.87 | 71.99 | 337,705 | +0.52(+0.73%) |
May 23, 2018 | 71.07 | 71.61 | 70.77 | 71.47 | 328,426 | +0.32(+0.45%) |
May 22, 2018 | 73.40 | 73.40 | 71.05 | 71.15 | 303,875 | -2.45(-3.33%) |
May 21, 2018 | 71.53 | 73.74 | 71.43 | 73.60 | 378,303 | +2.17(+3.04%) |
May 18, 2018 | 72.20 | 72.43 | 71.40 | 71.43 | 347,542 | -0.82(-1.13%) |
May 17, 2018 | 72.05 | 72.74 | 72.00 | 72.25 | 395,771 | +0.20(+0.28%) |
May 16, 2018 | 72.65 | 72.68 | 71.88 | 72.05 | 579,305 | -0.64(-0.88%) |
May 15, 2018 | 72.48 | 73.89 | 72.34 | 72.69 | 609,584 | -0.04(-0.05%) |
May 14, 2018 | 72.67 | 73.03 | 72.05 | 72.73 | 523,629 | +0.73(+1.01%) |
May 11, 2018 | 72.86 | 72.86 | 71.79 | 72.00 | 499,903 | -0.57(-0.79%) |
May 10, 2018 | 69.61 | 74.23 | 67.50 | 72.57 | 1,648,263 | +9.27(+14.64%) |
May 09, 2018 | 63.06 | 63.55 | 62.50 | 63.30 | 503,063 | +0.36(+0.57%) |
May 08, 2018 | 62.05 | 63.05 | 62.02 | 62.94 | 429,440 | +0.46(+0.74%) |
May 07, 2018 | 61.86 | 62.75 | 61.70 | 62.48 | 274,570 | +0.98(+1.59%) |
May 04, 2018 | 60.71 | 61.96 | 60.45 | 61.50 | 210,382 | +0.55(+0.90%) |
May 03, 2018 | 61.07 | 61.10 | 59.91 | 60.95 | 240,575 | -0.34(-0.55%) |
May 02, 2018 | 60.65 | 61.76 | 60.44 | 61.29 | 462,134 | +0.65(+1.07%) |
May 01, 2018 | 60.75 | 60.78 | 59.93 | 60.64 | 242,643 | -0.17(-0.28%) |
Apr 30, 2018 | 60.67 | 61.50 | 60.57 | 60.81 | 234,723 | +0.45(+0.75%) |
Apr 27, 2018 | 61.20 | 61.51 | 60.27 | 60.36 | 373,997 | -0.68(-1.11%) |
Apr 26, 2018 | 60.69 | 61.17 | 59.96 | 61.04 | 303,920 | +0.53(+0.88%) |
Apr 25, 2018 | 60.74 | 60.85 | 59.81 | 60.51 | 189,270 | -0.33(-0.54%) |
Apr 24, 2018 | 63.24 | 63.50 | 60.42 | 60.84 | 359,116 | -2.08(-3.31%) |
Apr 23, 2018 | 62.80 | 63.36 | 62.60 | 62.92 | 210,156 | +0.43(+0.69%) |
Apr 20, 2018 | 62.35 | 62.90 | 62.17 | 62.49 | 134,334 | +0.01(+0.02%) |
Apr 19, 2018 | 63.08 | 63.26 | 62.41 | 62.48 | 154,636 | -0.58(-0.92%) |
Apr 18, 2018 | 63.39 | 63.39 | 62.82 | 63.06 | 548,863 | -0.13(-0.21%) |
Apr 17, 2018 | 63.00 | 63.50 | 62.82 | 63.19 | 291,928 | +0.49(+0.78%) |
Apr 16, 2018 | 63.00 | 63.24 | 62.46 | 62.70 | 344,418 | +0.30(+0.48%) |
Apr 13, 2018 | 63.20 | 63.23 | 61.95 | 62.40 | 460,558 | -0.30(-0.48%) |
Apr 12, 2018 | 62.73 | 63.20 | 62.49 | 62.70 | 188,442 | +0.19(+0.30%) |
Apr 11, 2018 | 62.99 | 63.16 | 62.14 | 62.51 | 158,211 | -0.74(-1.17%) |
Apr 10, 2018 | 62.99 | 63.51 | 62.22 | 63.25 | 455,114 | +1.28(+2.07%) |
Apr 09, 2018 | 62.07 | 63.32 | 61.97 | 61.97 | 256,081 | +0.23(+0.37%) |
Apr 06, 2018 | 62.98 | 63.51 | 61.45 | 61.74 | 437,532 | -1.67(-2.63%) |
Apr 05, 2018 | 63.92 | 64.25 | 63.27 | 63.41 | 275,119 | -0.06(-0.09%) |
Apr 04, 2018 | 61.53 | 63.75 | 61.53 | 63.47 | 201,326 | +0.88(+1.41%) |
Apr 03, 2018 | 62.48 | 62.97 | 61.75 | 62.59 | 298,055 | +0.47(+0.76%) |
Apr 02, 2018 | 63.98 | 63.98 | 61.53 | 62.12 | 379,826 | -2.04(-3.18%) |
Mar 29, 2018 | 64.16 | 64.16 | 64.16 | 0 | +1.09(+1.73%) | |
Mar 28, 2018 | 65.09 | 65.09 | 62.20 | 63.07 | 510,870 | -2.08(-3.19%) |
Mar 27, 2018 | 68.81 | 68.85 | 64.75 | 65.15 | 306,430 | -3.64(-5.29%) |
Mar 26, 2018 | 66.22 | 69.17 | 66.18 | 68.79 | 482,937 | +3.69(+5.67%) |
Mar 23, 2018 | 65.45 | 66.44 | 65.04 | 65.10 | 365,913 | +0.06(+0.09%) |
Mar 22, 2018 | 66.14 | 66.43 | 65.00 | 65.04 | 262,371 | -1.74(-2.61%) |
Mar 21, 2018 | 67.79 | 67.79 | 66.70 | 66.78 | 176,250 | -1.09(-1.61%) |
Mar 20, 2018 | 66.17 | 68.01 | 65.92 | 67.87 | 295,073 | +1.72(+2.60%) |
Mar 19, 2018 | 67.21 | 67.42 | 65.46 | 66.15 | 300,618 | -1.44(-2.13%) |
Mar 16, 2018 | 67.33 | 67.83 | 66.38 | 67.59 | 582,169 | +0.55(+0.82%) |
Mar 15, 2018 | 67.72 | 68.00 | 66.49 | 67.04 | 428,193 | -0.58(-0.86%) |
Mar 14, 2018 | 67.97 | 68.04 | 66.94 | 67.62 | 354,560 | -0.03(-0.04%) |
Mar 13, 2018 | 68.13 | 68.41 | 67.33 | 67.65 | 510,277 | -0.66(-0.97%) |
Mar 12, 2018 | 68.00 | 68.65 | 67.45 | 68.31 | 619,390 | +0.44(+0.65%) |
Mar 09, 2018 | 68.00 | 68.58 | 67.15 | 67.87 | 331,990 | +0.36(+0.53%) |
Mar 08, 2018 | 66.90 | 67.70 | 66.90 | 67.51 | 199,594 | +0.65(+0.97%) |
Mar 07, 2018 | 67.11 | 66.86 | 345,379 | +0.43(+0.65%) | ||
Mar 06, 2018 | 65.67 | 67.06 | 65.33 | 66.43 | 367,003 | +1.14(+1.75%) |
Mar 05, 2018 | 65.50 | 65.78 | 64.05 | 65.29 | 321,250 | -0.66(-1.00%) |
Mar 02, 2018 | 64.75 | 66.19 | 63.86 | 65.95 | 328,717 | +0.54(+0.83%) |