Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.55 | 56.55 | 56.15 | 56.15 | 3,094 | -0.47(-0.83%) |
May 30, 2018 | 56.03 | 56.84 | 56.03 | 56.62 | 4,453 | +0.98(+1.75%) |
May 29, 2018 | 56.55 | 56.55 | 55.39 | 55.64 | 7,701 | -1.22(-2.15%) |
May 25, 2018 | 56.87 | 56.87 | 56.87 | 0 | -0.32(-0.57%) | |
May 24, 2018 | 57.10 | 57.19 | 56.91 | 57.19 | 11,622 | +0.02(+0.04%) |
May 23, 2018 | 57.27 | 57.35 | 57.12 | 57.17 | 9,876 | -0.51(-0.88%) |
May 22, 2018 | 57.54 | 57.81 | 57.54 | 57.68 | 6,962 | +0.25(+0.44%) |
May 21, 2018 | 57.21 | 57.52 | 57.21 | 57.43 | 6,913 | +0.39(+0.68%) |
May 18, 2018 | 57.08 | 57.10 | 57.02 | 57.04 | 7,026 | -0.09(-0.15%) |
May 17, 2018 | 56.81 | 57.24 | 56.73 | 57.12 | 50,339 | +0.30(+0.53%) |
May 16, 2018 | 56.53 | 56.97 | 56.49 | 56.82 | 4,665 | +0.21(+0.38%) |
May 15, 2018 | 56.39 | 56.73 | 56.39 | 56.61 | 10,485 | +0.03(+0.06%) |
May 14, 2018 | 57.01 | 57.01 | 56.58 | 56.58 | 4,805 | -0.17(-0.29%) |
May 11, 2018 | 57.14 | 57.14 | 56.74 | 56.74 | 6,662 | +0.04(+0.08%) |
May 10, 2018 | 56.55 | 56.83 | 56.40 | 56.70 | 3,990 | +0.23(+0.41%) |
May 09, 2018 | 56.24 | 56.57 | 56.21 | 56.47 | 20,273 | +0.27(+0.49%) |
May 08, 2018 | 56.42 | 56.65 | 56.19 | 56.19 | 2,854 | -0.24(-0.42%) |
May 07, 2018 | 55.98 | 56.43 | 55.95 | 56.43 | 5,803 | +0.21(+0.38%) |
May 04, 2018 | 55.14 | 56.34 | 55.14 | 56.22 | 14,553 | +0.97(+1.75%) |
May 03, 2018 | 55.82 | 55.82 | 54.51 | 55.25 | 38,687 | -0.74(-1.33%) |
May 02, 2018 | 57.36 | 57.36 | 56.00 | 56.00 | 7,234 | -1.57(-2.73%) |
May 01, 2018 | 57.51 | 57.57 | 57.10 | 57.57 | 24,250 | -0.30(-0.52%) |
Apr 30, 2018 | 58.22 | 58.49 | 57.87 | 57.87 | 12,335 | -0.27(-0.46%) |
Apr 27, 2018 | 57.87 | 58.13 | 57.80 | 58.13 | 38,439 | +0.39(+0.67%) |
Apr 26, 2018 | 57.67 | 57.74 | 57.59 | 57.74 | 4,437 | +0.02(+0.03%) |
Apr 25, 2018 | 57.74 | 58.04 | 57.50 | 57.73 | 10,912 | +0.20(+0.34%) |
Apr 24, 2018 | 58.21 | 58.27 | 57.45 | 57.53 | 7,023 | -0.47(-0.81%) |
Apr 23, 2018 | 57.99 | 58.15 | 57.84 | 58.00 | 6,037 | +0.16(+0.28%) |
Apr 20, 2018 | 57.98 | 58.21 | 57.78 | 57.84 | 58,084 | -0.12(-0.21%) |
Apr 19, 2018 | 57.55 | 58.09 | 57.55 | 57.97 | 5,624 | +0.36(+0.63%) |
Apr 18, 2018 | 57.74 | 57.74 | 57.44 | 57.60 | 11,680 | -0.08(-0.14%) |
Apr 17, 2018 | 57.66 | 57.99 | 57.46 | 57.68 | 5,247 | +0.01(+0.02%) |
Apr 16, 2018 | 57.22 | 57.68 | 57.22 | 57.67 | 6,300 | +0.81(+1.42%) |
Apr 13, 2018 | 57.52 | 57.52 | 56.87 | 56.87 | 9,475 | -0.40(-0.70%) |
Apr 12, 2018 | 57.27 | 57.34 | 57.03 | 57.27 | 3,468 | +0.59(+1.03%) |
Apr 11, 2018 | 56.50 | 56.87 | 56.50 | 56.68 | 7,084 | -0.31(-0.54%) |
Apr 10, 2018 | 57.03 | 57.27 | 56.77 | 56.99 | 5,564 | -0.03(-0.05%) |
Apr 09, 2018 | 56.72 | 57.02 | 56.33 | 57.02 | 7,291 | +0.52(+0.93%) |
Apr 06, 2018 | 56.91 | 57.24 | 56.04 | 56.49 | 6,377 | -0.97(-1.68%) |
Apr 05, 2018 | 57.45 | 57.64 | 57.22 | 57.46 | 4,751 | +0.20(+0.36%) |
Apr 04, 2018 | 56.02 | 57.26 | 56.02 | 57.26 | 5,956 | +0.52(+0.92%) |
Apr 03, 2018 | 56.28 | 56.78 | 56.28 | 56.73 | 5,677 | +0.68(+1.22%) |
Apr 02, 2018 | 56.96 | 56.96 | 55.36 | 56.05 | 9,799 | -1.16(-2.03%) |
Mar 29, 2018 | 57.21 | 57.21 | 57.21 | 0 | -0.04(-0.07%) | |
Mar 28, 2018 | 56.49 | 57.25 | 56.28 | 57.25 | 10,251 | +0.72(+1.28%) |
Mar 27, 2018 | 57.21 | 57.46 | 56.36 | 56.53 | 6,875 | -0.62(-1.09%) |
Mar 26, 2018 | 56.56 | 57.18 | 56.32 | 57.15 | 8,322 | +1.32(+2.37%) |
Mar 23, 2018 | 57.31 | 57.38 | 55.78 | 55.83 | 8,758 | -1.46(-2.55%) |
Mar 22, 2018 | 58.14 | 58.30 | 57.24 | 57.29 | 5,112 | -1.37(-2.34%) |
Mar 21, 2018 | 58.78 | 59.05 | 58.65 | 58.67 | 7,189 | -0.08(-0.13%) |
Mar 20, 2018 | 58.39 | 58.89 | 58.39 | 58.75 | 6,976 | +0.48(+0.82%) |
Mar 19, 2018 | 58.49 | 58.57 | 57.89 | 58.27 | 18,595 | -0.19(-0.33%) |
Mar 16, 2018 | 58.20 | 58.54 | 58.20 | 58.46 | 5,181 | +0.22(+0.38%) |
Mar 15, 2018 | 58.32 | 58.52 | 58.11 | 58.24 | 54,046 | +0.08(+0.14%) |
Mar 14, 2018 | 58.79 | 58.79 | 58.03 | 58.17 | 181,511 | -0.48(-0.83%) |
Mar 13, 2018 | 59.01 | 59.02 | 58.61 | 58.65 | 13,278 | -0.26(-0.43%) |
Mar 12, 2018 | 59.01 | 59.22 | 58.61 | 58.90 | 97,073 | -0.17(-0.28%) |
Mar 09, 2018 | 58.33 | 59.15 | 58.14 | 59.07 | 119,261 | +1.12(+1.93%) |
Mar 08, 2018 | 57.92 | 58.04 | 57.51 | 57.95 | 689,467 | -0.03(-0.05%) |
Mar 07, 2018 | 58.03 | 57.98 | 6,309 | -0.09(-0.15%) | ||
Mar 06, 2018 | 57.76 | 58.11 | 57.43 | 58.07 | 11,061 | +0.29(+0.50%) |
Mar 05, 2018 | 56.74 | 57.78 | 56.69 | 57.78 | 3,187 | +1.39(+2.47%) |
Mar 02, 2018 | 55.96 | 56.39 | 55.61 | 56.39 | 5,611 | +0.30(+0.54%) |