Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.75 | 58.84 | 58.74 | 58.80 | 28,518 | +0.03(+0.05%) |
May 30, 2018 | 58.78 | 58.85 | 58.71 | 58.77 | 82,439 | -0.22(-0.37%) |
May 29, 2018 | 58.74 | 59.07 | 58.64 | 58.99 | 85,657 | +0.45(+0.77%) |
May 25, 2018 | 58.54 | 58.54 | 58.54 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.40 | 58.41 | 58.33 | 58.36 | 60,970 | +0.07(+0.13%) |
May 23, 2018 | 58.22 | 58.29 | 58.19 | 58.29 | 45,104 | +0.19(+0.33%) |
May 22, 2018 | 58.06 | 58.10 | 58.05 | 58.10 | 28,510 | -0.01(-0.02%) |
May 21, 2018 | 58.03 | 58.11 | 58.02 | 58.11 | 31,458 | +0.02(+0.03%) |
May 18, 2018 | 58.00 | 58.09 | 58.00 | 58.09 | 15,517 | +0.15(+0.26%) |
May 17, 2018 | 57.98 | 57.98 | 57.94 | 57.94 | 17,205 | +0.00(+0.01%) |
May 16, 2018 | 58.03 | 58.03 | 57.94 | 57.94 | 27,369 | -0.07(-0.13%) |
May 15, 2018 | 58.06 | 58.07 | 57.95 | 58.01 | 42,229 | -0.20(-0.34%) |
May 14, 2018 | 58.22 | 58.24 | 58.20 | 58.21 | 32,718 | -0.05(-0.09%) |
May 11, 2018 | 58.25 | 58.28 | 58.24 | 58.26 | 28,008 | +0.01(+0.02%) |
May 10, 2018 | 58.27 | 58.31 | 58.25 | 58.25 | 32,744 | +0.04(+0.07%) |
May 09, 2018 | 58.20 | 58.26 | 58.20 | 58.21 | 33,801 | -0.08(-0.14%) |
May 08, 2018 | 58.31 | 58.34 | 58.25 | 58.29 | 38,471 | -0.07(-0.12%) |
May 07, 2018 | 58.38 | 58.38 | 58.34 | 58.36 | 33,361 | -0.01(-0.02%) |
May 04, 2018 | 58.39 | 58.41 | 58.32 | 58.37 | 27,921 | +0.00(+0.00%) |
May 03, 2018 | 58.37 | 58.43 | 58.35 | 58.37 | 17,727 | +0.08(+0.14%) |
May 02, 2018 | 58.28 | 58.32 | 58.24 | 58.29 | 24,068 | +0.05(+0.08%) |
May 01, 2018 | 58.31 | 58.31 | 58.23 | 58.24 | 36,777 | -0.16(-0.27%) |
Apr 30, 2018 | 58.39 | 58.44 | 58.37 | 58.40 | 34,233 | +0.01(+0.02%) |
Apr 27, 2018 | 58.38 | 58.40 | 58.37 | 58.39 | 28,409 | +0.07(+0.12%) |
Apr 26, 2018 | 58.33 | 58.33 | 58.30 | 58.32 | 21,851 | +0.03(+0.05%) |
Apr 25, 2018 | 58.26 | 58.30 | 58.25 | 58.29 | 33,207 | -0.03(-0.05%) |
Apr 24, 2018 | 58.29 | 58.34 | 58.28 | 58.32 | 42,677 | -0.01(-0.02%) |
Apr 23, 2018 | 58.30 | 58.33 | 58.29 | 58.33 | 15,539 | -0.01(-0.02%) |
Apr 20, 2018 | 58.41 | 58.42 | 58.34 | 58.34 | 122,460 | -0.12(-0.21%) |
Apr 19, 2018 | 58.42 | 58.46 | 58.39 | 58.46 | 26,490 | -0.03(-0.05%) |
Apr 18, 2018 | 58.51 | 58.53 | 58.47 | 58.49 | 32,868 | -0.08(-0.14%) |
Apr 17, 2018 | 58.53 | 58.60 | 58.53 | 58.57 | 228,555 | -0.02(-0.03%) |
Apr 16, 2018 | 58.51 | 58.59 | 58.51 | 58.59 | 43,746 | -0.02(-0.03%) |
Apr 13, 2018 | 58.58 | 58.64 | 58.58 | 58.61 | 27,959 | +0.01(+0.02%) |
Apr 12, 2018 | 58.66 | 58.69 | 58.56 | 58.60 | 44,068 | -0.10(-0.17%) |
Apr 11, 2018 | 58.70 | 58.73 | 58.67 | 58.70 | 25,192 | +0.03(+0.05%) |
Apr 10, 2018 | 58.67 | 58.72 | 58.63 | 58.67 | 106,813 | -0.06(-0.10%) |
Apr 09, 2018 | 58.71 | 58.74 | 58.67 | 58.73 | 31,341 | -0.02(-0.04%) |
Apr 06, 2018 | 58.69 | 58.75 | 58.67 | 58.75 | 29,750 | +0.14(+0.24%) |
Apr 05, 2018 | 58.67 | 58.67 | 58.60 | 58.61 | 22,478 | -0.04(-0.07%) |
Apr 04, 2018 | 58.76 | 58.77 | 58.65 | 58.65 | 479,121 | -0.05(-0.09%) |
Apr 03, 2018 | 58.72 | 58.73 | 58.68 | 58.70 | 43,082 | -0.07(-0.12%) |
Apr 02, 2018 | 58.77 | 58.82 | 58.71 | 58.77 | 51,325 | -0.04(-0.07%) |
Mar 29, 2018 | 58.81 | 58.81 | 58.81 | 0 | +0.05(+0.09%) | |
Mar 28, 2018 | 58.87 | 58.87 | 58.72 | 58.76 | 153,328 | -0.03(-0.05%) |
Mar 27, 2018 | 58.64 | 58.79 | 58.64 | 58.79 | 69,000 | +0.15(+0.26%) |
Mar 26, 2018 | 58.65 | 58.71 | 58.62 | 58.64 | 82,153 | -0.07(-0.12%) |
Mar 23, 2018 | 58.65 | 58.72 | 58.63 | 58.71 | 36,567 | +0.03(+0.05%) |
Mar 22, 2018 | 58.66 | 58.73 | 58.60 | 58.68 | 40,674 | +0.12(+0.20%) |
Mar 21, 2018 | 58.47 | 58.58 | 58.46 | 58.56 | 76,828 | +0.04(+0.07%) |
Mar 20, 2018 | 58.48 | 58.58 | 58.48 | 58.52 | 29,781 | -0.07(-0.12%) |
Mar 19, 2018 | 58.54 | 58.68 | 58.54 | 58.59 | 34,480 | -0.01(-0.02%) |
Mar 16, 2018 | 58.64 | 58.64 | 58.57 | 58.60 | 42,355 | -0.06(-0.10%) |
Mar 15, 2018 | 58.71 | 58.71 | 58.63 | 58.66 | 38,413 | -0.02(-0.03%) |
Mar 14, 2018 | 58.68 | 58.68 | 58.64 | 58.68 | 33,176 | +0.02(+0.03%) |
Mar 13, 2018 | 58.65 | 58.68 | 58.60 | 58.66 | 20,277 | +0.07(+0.12%) |
Mar 12, 2018 | 58.53 | 58.61 | 58.53 | 58.59 | 46,043 | +0.06(+0.10%) |
Mar 09, 2018 | 58.53 | 58.57 | 58.50 | 58.53 | 63,459 | -0.06(-0.11%) |
Mar 08, 2018 | 58.63 | 58.63 | 58.56 | 58.60 | 32,460 | +0.06(+0.10%) |
Mar 07, 2018 | 58.54 | 58.54 | 34,038 | -0.02(-0.03%) | ||
Mar 06, 2018 | 58.52 | 58.61 | 58.52 | 58.56 | 74,564 | +0.01(+0.02%) |
Mar 05, 2018 | 58.61 | 58.69 | 58.51 | 58.55 | 42,757 | -0.02(-0.04%) |
Mar 02, 2018 | 58.70 | 58.70 | 58.54 | 58.57 | 32,695 | -0.09(-0.15%) |