Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.38 | 54.02 | 53.35 | 53.79 | 26,023 | -1.24(-2.25%) |
May 30, 2018 | 54.51 | 55.08 | 54.27 | 55.03 | 71,139 | +1.32(+2.46%) |
May 29, 2018 | 53.90 | 54.27 | 53.71 | 53.71 | 19,548 | +0.10(+0.19%) |
May 25, 2018 | 53.61 | 53.61 | 53.61 | 0 | +1.50(+2.88%) | |
May 24, 2018 | 52.16 | 52.30 | 51.93 | 52.11 | 21,726 | -0.38(-0.72%) |
May 23, 2018 | 51.97 | 52.49 | 51.90 | 52.49 | 51,524 | +0.23(+0.44%) |
May 22, 2018 | 52.30 | 52.82 | 52.22 | 52.26 | 98,970 | +0.58(+1.12%) |
May 21, 2018 | 51.64 | 51.94 | 51.05 | 51.68 | 58,051 | -1.41(-2.66%) |
May 18, 2018 | 53.05 | 53.28 | 52.90 | 53.09 | 33,533 | -0.93(-1.72%) |
May 17, 2018 | 54.27 | 54.52 | 54.01 | 54.02 | 64,029 | -0.12(-0.22%) |
May 16, 2018 | 53.79 | 54.27 | 53.74 | 54.14 | 87,985 | +0.68(+1.27%) |
May 15, 2018 | 53.53 | 53.88 | 53.25 | 53.46 | 213,503 | -1.08(-1.98%) |
May 14, 2018 | 54.83 | 55.12 | 54.42 | 54.54 | 52,096 | -1.07(-1.92%) |
May 11, 2018 | 55.96 | 56.00 | 55.51 | 55.61 | 29,101 | -0.64(-1.14%) |
May 10, 2018 | 56.00 | 56.32 | 55.80 | 56.25 | 39,439 | -0.43(-0.76%) |
May 09, 2018 | 56.59 | 56.79 | 56.50 | 56.68 | 31,856 | -0.30(-0.53%) |
May 08, 2018 | 57.03 | 57.12 | 56.66 | 56.98 | 44,240 | +0.06(+0.11%) |
May 07, 2018 | 56.70 | 57.25 | 56.70 | 56.92 | 58,769 | -0.16(-0.28%) |
May 04, 2018 | 56.75 | 57.35 | 56.75 | 57.08 | 33,248 | +0.02(+0.04%) |
May 03, 2018 | 57.48 | 57.48 | 56.59 | 57.06 | 28,514 | -0.67(-1.16%) |
May 02, 2018 | 58.32 | 58.32 | 57.58 | 57.73 | 97,942 | -1.14(-1.94%) |
May 01, 2018 | 58.81 | 59.03 | 58.02 | 58.87 | 12,517 | -0.23(-0.39%) |
Apr 30, 2018 | 59.09 | 59.25 | 58.95 | 59.10 | 69,910 | +0.21(+0.36%) |
Apr 27, 2018 | 58.51 | 58.89 | 58.51 | 58.89 | 5,383 | +0.53(+0.91%) |
Apr 26, 2018 | 58.38 | 58.48 | 58.16 | 58.36 | 11,978 | +0.37(+0.64%) |
Apr 25, 2018 | 58.23 | 58.23 | 57.63 | 57.99 | 8,386 | -0.93(-1.58%) |
Apr 24, 2018 | 59.47 | 59.60 | 58.87 | 58.92 | 33,693 | -0.55(-0.92%) |
Apr 23, 2018 | 59.83 | 60.24 | 59.22 | 59.47 | 16,548 | +0.15(+0.25%) |
Apr 20, 2018 | 59.73 | 59.73 | 59.09 | 59.32 | 33,010 | -0.24(-0.40%) |
Apr 19, 2018 | 60.14 | 60.21 | 59.41 | 59.56 | 8,169 | -0.45(-0.75%) |
Apr 18, 2018 | 60.38 | 60.38 | 59.57 | 60.01 | 20,612 | -0.46(-0.76%) |
Apr 17, 2018 | 60.05 | 60.48 | 60.05 | 60.47 | 15,921 | +0.57(+0.95%) |
Apr 16, 2018 | 59.95 | 59.97 | 59.71 | 59.90 | 10,354 | -0.01(-0.02%) |
Apr 13, 2018 | 60.41 | 60.47 | 59.92 | 59.92 | 60,510 | +0.04(+0.06%) |
Apr 12, 2018 | 60.23 | 60.23 | 59.83 | 59.88 | 19,111 | -0.13(-0.22%) |
Apr 11, 2018 | 60.01 | 60.35 | 60.00 | 60.01 | 24,182 | -0.52(-0.86%) |
Apr 10, 2018 | 60.38 | 60.61 | 60.27 | 60.53 | 10,354 | +0.39(+0.65%) |
Apr 09, 2018 | 60.26 | 60.50 | 60.04 | 60.14 | 23,249 | +0.82(+1.38%) |
Apr 06, 2018 | 59.95 | 60.38 | 59.11 | 59.32 | 61,476 | -0.69(-1.15%) |
Apr 05, 2018 | 59.57 | 60.40 | 59.57 | 60.01 | 26,734 | +0.68(+1.15%) |
Apr 04, 2018 | 57.81 | 59.37 | 57.34 | 59.33 | 36,739 | +0.24(+0.41%) |
Apr 03, 2018 | 58.91 | 59.49 | 58.48 | 59.09 | 87,919 | +1.86(+3.25%) |
Apr 02, 2018 | 57.62 | 58.03 | 57.02 | 57.23 | 17,562 | +0.02(+0.03%) |
Mar 29, 2018 | 57.21 | 57.21 | 57.21 | 0 | +0.90(+1.60%) | |
Mar 28, 2018 | 56.70 | 56.70 | 55.95 | 56.31 | 13,008 | -0.42(-0.74%) |
Mar 27, 2018 | 57.34 | 57.64 | 56.73 | 56.73 | 31,201 | +0.12(+0.21%) |
Mar 26, 2018 | 56.80 | 57.35 | 56.19 | 56.61 | 68,764 | +0.91(+1.63%) |
Mar 23, 2018 | 56.48 | 56.50 | 55.69 | 55.70 | 63,846 | -1.07(-1.88%) |
Mar 22, 2018 | 57.48 | 57.54 | 56.77 | 56.77 | 104,671 | -2.04(-3.47%) |
Mar 21, 2018 | 58.46 | 58.85 | 58.26 | 58.81 | 70,909 | +0.43(+0.74%) |
Mar 20, 2018 | 58.00 | 58.50 | 58.00 | 58.38 | 182,953 | +0.54(+0.93%) |
Mar 19, 2018 | 58.42 | 58.42 | 57.53 | 57.84 | 61,647 | -1.70(-2.86%) |
Mar 16, 2018 | 60.11 | 60.11 | 59.51 | 59.54 | 63,632 | -1.05(-1.73%) |
Mar 15, 2018 | 60.70 | 60.97 | 60.45 | 60.59 | 18,935 | +0.58(+0.97%) |
Mar 14, 2018 | 60.70 | 60.90 | 59.82 | 60.01 | 41,814 | +0.20(+0.33%) |
Mar 13, 2018 | 60.09 | 60.57 | 59.77 | 59.81 | 44,398 | +0.39(+0.66%) |
Mar 12, 2018 | 59.47 | 59.90 | 59.15 | 59.42 | 52,400 | -0.20(-0.34%) |
Mar 09, 2018 | 59.30 | 59.68 | 59.01 | 59.62 | 106,733 | +0.34(+0.57%) |
Mar 08, 2018 | 59.19 | 59.33 | 59.00 | 59.28 | 40,070 | -0.07(-0.12%) |
Mar 07, 2018 | 59.45 | 58.79 | 59.35 | 87,760 | -1.03(-1.71%) | |
Mar 06, 2018 | 60.76 | 60.92 | 60.16 | 60.38 | 55,057 | -1.12(-1.82%) |
Mar 05, 2018 | 61.11 | 62.03 | 60.99 | 61.50 | 39,293 | +0.02(+0.03%) |
Mar 02, 2018 | 61.00 | 61.48 | 60.70 | 61.48 | 95,226 | +0.10(+0.16%) |