Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.42 | 72.42 | 72.42 | 360 | +0.97(+1.36%) | |
May 30, 2018 | 71.18 | 71.45 | 70.84 | 71.45 | 2,247 | -0.48(-0.67%) |
May 29, 2018 | 70.85 | 71.93 | 70.83 | 71.93 | 1,544 | -0.71(-0.98%) |
May 25, 2018 | 72.64 | 72.64 | 72.64 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 72.59 | 72.59 | 72.59 | 72.59 | 432 | +0.11(+0.15%) |
May 23, 2018 | 73.40 | 73.40 | 72.48 | 72.48 | 1,052 | -0.42(-0.58%) |
May 22, 2018 | 72.65 | 73.21 | 72.59 | 72.90 | 2,602 | -1.49(-2.00%) |
May 21, 2018 | 73.82 | 74.39 | 73.82 | 74.39 | 2,494 | +1.02(+1.39%) |
May 18, 2018 | 72.00 | 73.37 | 72.00 | 73.37 | 583 | +2.62(+3.70%) |
May 17, 2018 | 71.59 | 71.59 | 70.75 | 70.75 | 1,578 | +1.49(+2.15%) |
May 16, 2018 | 69.26 | 69.26 | 69.26 | 69.26 | 1,553 | +3.07(+4.64%) |
May 15, 2018 | 66.19 | 66.19 | 66.19 | 66.19 | 639 | -1.21(-1.80%) |
May 14, 2018 | 67.59 | 67.59 | 67.40 | 67.40 | 434 | -0.36(-0.53%) |
May 11, 2018 | 68.06 | 68.06 | 67.76 | 67.76 | 778 | +0.71(+1.06%) |
May 10, 2018 | 67.05 | 67.05 | 67.05 | 67.05 | 373 | +0.45(+0.68%) |
May 09, 2018 | 66.60 | 66.60 | 66.60 | 66.60 | 540 | -1.36(-2.00%) |
May 08, 2018 | 67.75 | 67.96 | 67.65 | 67.96 | 1,336 | -0.38(-0.56%) |
May 04, 2018 | 68.34 | 68.34 | 68.34 | 261 | +0.78(+1.15%) | |
May 03, 2018 | 67.67 | 67.67 | 67.41 | 67.56 | 734 | -0.29(-0.43%) |
May 02, 2018 | 68.16 | 68.16 | 67.70 | 67.85 | 1,085 | +0.38(+0.56%) |
May 01, 2018 | 67.46 | 67.47 | 67.46 | 67.47 | 1,897 | +0.14(+0.21%) |
Apr 30, 2018 | 66.75 | 67.66 | 66.75 | 67.33 | 4,224 | -0.22(-0.33%) |
Apr 27, 2018 | 67.40 | 67.73 | 67.40 | 67.55 | 15,067 | +0.84(+1.27%) |
Apr 26, 2018 | 66.43 | 66.70 | 66.43 | 66.70 | 1,129 | -0.82(-1.22%) |
Apr 25, 2018 | 67.54 | 67.54 | 67.53 | 67.53 | 1,196 | +2.09(+3.19%) |
Apr 24, 2018 | 65.71 | 65.71 | 65.44 | 65.44 | 3,340 | -0.60(-0.91%) |
Apr 23, 2018 | 65.80 | 66.04 | 65.80 | 66.04 | 1,547 | +1.11(+1.71%) |
Apr 20, 2018 | 64.93 | 64.93 | 64.93 | 64.93 | 310 | -0.65(-1.00%) |
Apr 19, 2018 | 65.52 | 65.58 | 65.52 | 65.58 | 1,697 | -0.18(-0.27%) |
Apr 18, 2018 | 65.72 | 65.76 | 65.72 | 65.76 | 2,050 | +0.68(+1.04%) |
Apr 17, 2018 | 65.00 | 65.24 | 64.96 | 65.08 | 32,079 | +0.58(+0.90%) |
Apr 16, 2018 | 64.45 | 64.50 | 64.45 | 64.50 | 600 | +0.87(+1.37%) |
Apr 13, 2018 | 63.79 | 63.79 | 63.63 | 63.63 | 559 | -0.33(-0.52%) |
Apr 12, 2018 | 63.86 | 63.96 | 63.86 | 63.96 | 2,092 | +1.42(+2.27%) |
Apr 11, 2018 | 63.25 | 63.25 | 62.54 | 62.54 | 816 | -2.00(-3.10%) |
Apr 10, 2018 | 63.42 | 64.63 | 63.42 | 64.54 | 2,585 | -1.49(-2.26%) |
Apr 09, 2018 | 66.51 | 66.51 | 65.18 | 66.03 | 1,176 | +0.97(+1.48%) |
Apr 06, 2018 | 65.26 | 65.26 | 64.80 | 65.07 | 1,635 | -0.82(-1.24%) |
Apr 05, 2018 | 65.78 | 65.89 | 65.74 | 65.89 | 1,672 | +1.51(+2.35%) |
Apr 04, 2018 | 63.86 | 64.38 | 63.77 | 64.38 | 2,021 | +0.00(+0.01%) |
Apr 03, 2018 | 64.37 | 64.56 | 64.19 | 64.38 | 2,241 | +0.84(+1.33%) |
Apr 02, 2018 | 63.53 | 63.53 | 63.53 | 63.53 | 543 | -0.97(-1.50%) |
Mar 29, 2018 | 64.50 | 64.50 | 64.50 | 0 | +0.76(+1.19%) | |
Mar 28, 2018 | 63.56 | 63.74 | 63.56 | 63.74 | 1,604 | +0.45(+0.71%) |
Mar 27, 2018 | 64.11 | 64.65 | 63.29 | 63.29 | 3,655 | -0.31(-0.49%) |
Mar 26, 2018 | 63.60 | 63.60 | 63.60 | 63.60 | 404 | +1.04(+1.65%) |
Mar 23, 2018 | 63.28 | 63.28 | 62.56 | 62.56 | 1,333 | -1.19(-1.86%) |
Mar 22, 2018 | 63.65 | 63.94 | 63.65 | 63.75 | 2,080 | -0.58(-0.89%) |
Mar 21, 2018 | 63.92 | 64.41 | 63.32 | 64.33 | 1,641 | +0.06(+0.10%) |
Mar 20, 2018 | 64.24 | 64.26 | 64.14 | 64.26 | 2,054 | -0.55(-0.85%) |
Mar 19, 2018 | 64.88 | 64.92 | 64.81 | 64.81 | 1,569 | -0.22(-0.34%) |
Mar 16, 2018 | 65.01 | 65.03 | 65.01 | 65.03 | 1,335 | +0.44(+0.68%) |
Mar 15, 2018 | 64.30 | 65.15 | 64.30 | 64.59 | 1,606 | +0.29(+0.45%) |
Mar 14, 2018 | 64.03 | 64.68 | 64.03 | 64.30 | 2,000 | -0.07(-0.11%) |
Mar 13, 2018 | 64.53 | 65.05 | 64.36 | 64.37 | 1,654 | +0.83(+1.30%) |
Mar 12, 2018 | 64.17 | 64.17 | 63.16 | 63.55 | 4,373 | +3.55(+5.93%) |
Mar 09, 2018 | 59.10 | 60.00 | 59.10 | 59.99 | 2,077 | +1.75(+3.00%) |
Mar 08, 2018 | 58.16 | 58.34 | 58.11 | 58.24 | 7,172 | +5.52(+10.47%) |
Mar 07, 2018 | 53.50 | 53.50 | 52.70 | 52.72 | 2,427 | -0.78(-1.46%) |
Mar 06, 2018 | 53.39 | 53.50 | 53.21 | 53.50 | 4,371 | +0.19(+0.36%) |
Mar 05, 2018 | 53.28 | 53.31 | 52.10 | 53.31 | 4,535 | +0.69(+1.31%) |
Mar 02, 2018 | 51.73 | 52.62 | 51.73 | 52.62 | 7,472 | +0.56(+1.08%) |