Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.39 | 58.39 | 58.18 | 58.27 | 9,056 | -0.36(-0.61%) |
May 30, 2018 | 58.43 | 58.69 | 58.24 | 58.63 | 7,064 | +0.72(+1.24%) |
May 29, 2018 | 58.06 | 58.24 | 57.73 | 57.91 | 10,539 | -0.67(-1.15%) |
May 25, 2018 | 58.58 | 58.58 | 58.58 | 0 | -0.22(-0.37%) | |
May 24, 2018 | 58.88 | 58.88 | 58.65 | 58.80 | 3,904 | -0.15(-0.26%) |
May 23, 2018 | 58.66 | 58.95 | 58.66 | 58.95 | 5,437 | -0.32(-0.53%) |
May 22, 2018 | 59.45 | 59.45 | 59.26 | 59.26 | 4,537 | -0.08(-0.14%) |
May 21, 2018 | 59.32 | 59.39 | 59.30 | 59.34 | 62,685 | +0.34(+0.57%) |
May 18, 2018 | 59.03 | 59.10 | 59.00 | 59.01 | 7,018 | -0.06(-0.10%) |
May 17, 2018 | 59.05 | 59.15 | 59.00 | 59.07 | 10,074 | -0.00(-0.00%) |
May 16, 2018 | 59.03 | 59.19 | 58.97 | 59.07 | 14,072 | +0.17(+0.29%) |
May 15, 2018 | 58.98 | 59.06 | 58.86 | 58.90 | 6,001 | -0.56(-0.95%) |
May 14, 2018 | 59.65 | 59.65 | 59.46 | 59.46 | 4,677 | +0.09(+0.15%) |
May 11, 2018 | 59.47 | 59.47 | 59.35 | 59.37 | 6,412 | +0.08(+0.13%) |
May 10, 2018 | 59.07 | 59.36 | 59.07 | 59.30 | 4,730 | +0.51(+0.86%) |
May 09, 2018 | 58.69 | 58.79 | 58.59 | 58.79 | 3,799 | +0.10(+0.16%) |
May 08, 2018 | 58.60 | 58.72 | 58.58 | 58.69 | 7,620 | -0.09(-0.15%) |
May 07, 2018 | 58.83 | 58.90 | 58.72 | 58.78 | 4,860 | -0.12(-0.20%) |
May 04, 2018 | 58.41 | 58.96 | 58.41 | 58.90 | 10,832 | +0.34(+0.58%) |
May 03, 2018 | 58.50 | 58.61 | 58.10 | 58.56 | 12,782 | -0.12(-0.20%) |
May 02, 2018 | 58.73 | 58.73 | 58.68 | 58.68 | 6,462 | -0.07(-0.12%) |
May 01, 2018 | 58.66 | 58.75 | 58.40 | 58.75 | 12,249 | -0.08(-0.14%) |
Apr 30, 2018 | 59.18 | 59.22 | 58.83 | 58.83 | 6,672 | -0.24(-0.41%) |
Apr 27, 2018 | 59.02 | 59.14 | 58.97 | 59.07 | 7,493 | +0.18(+0.31%) |
Apr 26, 2018 | 58.74 | 58.95 | 58.71 | 58.89 | 8,104 | +0.47(+0.80%) |
Apr 25, 2018 | 58.24 | 58.49 | 58.12 | 58.42 | 27,060 | +0.06(+0.10%) |
Apr 24, 2018 | 58.90 | 58.90 | 58.20 | 58.36 | 16,754 | -0.32(-0.54%) |
Apr 23, 2018 | 58.72 | 58.85 | 58.59 | 58.67 | 5,564 | -0.15(-0.25%) |
Apr 20, 2018 | 58.99 | 58.99 | 58.71 | 58.82 | 12,082 | -0.32(-0.53%) |
Apr 19, 2018 | 59.34 | 59.41 | 59.04 | 59.14 | 64,949 | -0.35(-0.58%) |
Apr 18, 2018 | 59.36 | 59.58 | 59.36 | 59.49 | 64,505 | +0.34(+0.58%) |
Apr 17, 2018 | 58.92 | 59.19 | 58.92 | 59.14 | 218,339 | +0.32(+0.54%) |
Apr 16, 2018 | 58.67 | 58.93 | 58.67 | 58.82 | 24,195 | +0.39(+0.67%) |
Apr 13, 2018 | 58.49 | 58.65 | 58.43 | 58.43 | 7,804 | -0.30(-0.51%) |
Apr 12, 2018 | 58.58 | 58.73 | 58.57 | 58.73 | 10,496 | +0.16(+0.27%) |
Apr 11, 2018 | 58.63 | 58.78 | 58.57 | 58.57 | 7,755 | -0.28(-0.47%) |
Apr 10, 2018 | 58.74 | 58.88 | 58.49 | 58.85 | 8,688 | +0.59(+1.02%) |
Apr 09, 2018 | 58.29 | 58.57 | 58.26 | 58.26 | 4,890 | +0.56(+0.97%) |
Apr 06, 2018 | 58.21 | 58.46 | 57.62 | 57.70 | 14,704 | -0.73(-1.25%) |
Apr 05, 2018 | 58.32 | 58.56 | 58.30 | 58.43 | 11,177 | +0.27(+0.46%) |
Apr 04, 2018 | 57.07 | 58.20 | 57.07 | 58.16 | 434,971 | +0.29(+0.50%) |
Apr 03, 2018 | 57.68 | 57.87 | 57.53 | 57.87 | 6,261 | +0.57(+1.00%) |
Apr 02, 2018 | 58.03 | 58.03 | 57.05 | 57.30 | 8,994 | -1.01(-1.73%) |
Mar 29, 2018 | 58.31 | 58.31 | 58.31 | 0 | +0.56(+0.97%) | |
Mar 28, 2018 | 57.63 | 57.84 | 57.54 | 57.76 | 14,571 | +0.42(+0.73%) |
Mar 27, 2018 | 58.11 | 58.16 | 57.31 | 57.34 | 15,243 | -0.42(-0.72%) |
Mar 26, 2018 | 57.61 | 57.76 | 57.21 | 57.76 | 32,023 | +0.86(+1.51%) |
Mar 23, 2018 | 57.67 | 57.72 | 56.90 | 56.90 | 12,369 | -0.70(-1.22%) |
Mar 22, 2018 | 58.17 | 58.18 | 57.56 | 57.60 | 16,301 | -1.05(-1.80%) |
Mar 21, 2018 | 58.50 | 58.75 | 58.50 | 58.65 | 254,172 | +0.07(+0.12%) |
Mar 20, 2018 | 58.69 | 58.69 | 58.55 | 58.58 | 15,851 | +0.05(+0.08%) |
Mar 19, 2018 | 58.82 | 58.82 | 58.31 | 58.54 | 220,305 | -0.54(-0.91%) |
Mar 16, 2018 | 58.99 | 59.16 | 58.99 | 59.07 | 9,173 | +0.02(+0.03%) |
Mar 15, 2018 | 59.14 | 59.15 | 58.99 | 59.06 | 13,148 | -0.09(-0.14%) |
Mar 14, 2018 | 59.39 | 59.39 | 59.07 | 59.14 | 4,957 | +0.09(+0.16%) |
Mar 13, 2018 | 59.65 | 59.65 | 59.01 | 59.05 | 7,391 | -0.42(-0.71%) |
Mar 12, 2018 | 59.49 | 59.49 | 59.35 | 59.47 | 7,950 | +0.05(+0.09%) |
Mar 09, 2018 | 59.03 | 59.41 | 58.93 | 59.41 | 11,346 | +0.65(+1.11%) |
Mar 08, 2018 | 58.83 | 58.84 | 58.57 | 58.76 | 29,634 | +0.08(+0.14%) |
Mar 07, 2018 | 58.72 | 58.31 | 58.68 | 12,525 | -0.08(-0.14%) | |
Mar 06, 2018 | 58.59 | 58.86 | 58.59 | 58.76 | 21,452 | +0.49(+0.85%) |
Mar 05, 2018 | 57.66 | 58.27 | 57.62 | 58.27 | 15,507 | +0.34(+0.58%) |
Mar 02, 2018 | 57.30 | 57.93 | 57.26 | 57.93 | 11,265 | +0.39(+0.68%) |