Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.48 | 56.83 | 54.55 | 54.63 | 686,792 | -1.83(-3.25%) |
May 30, 2018 | 56.24 | 56.90 | 55.74 | 56.47 | 450,353 | +0.74(+1.33%) |
May 29, 2018 | 56.01 | 56.41 | 55.27 | 55.73 | 386,039 | -0.60(-1.07%) |
May 25, 2018 | 56.33 | 56.33 | 56.33 | 0 | -0.42(-0.73%) | |
May 24, 2018 | 55.50 | 57.02 | 55.43 | 56.74 | 635,770 | +1.22(+2.20%) |
May 23, 2018 | 54.88 | 55.62 | 54.57 | 55.52 | 673,335 | +0.23(+0.41%) |
May 22, 2018 | 56.08 | 56.23 | 55.20 | 55.29 | 755,742 | -0.51(-0.92%) |
May 21, 2018 | 54.94 | 55.86 | 54.94 | 55.81 | 502,570 | +1.00(+1.83%) |
May 18, 2018 | 55.47 | 55.75 | 54.46 | 54.81 | 854,446 | -0.67(-1.20%) |
May 17, 2018 | 55.08 | 55.98 | 55.08 | 55.47 | 649,138 | +0.40(+0.72%) |
May 16, 2018 | 55.20 | 55.79 | 54.99 | 55.08 | 547,262 | -0.15(-0.28%) |
May 15, 2018 | 54.89 | 55.59 | 54.64 | 55.23 | 584,830 | +0.02(+0.04%) |
May 14, 2018 | 55.26 | 55.52 | 54.89 | 55.21 | 768,805 | +0.01(+0.01%) |
May 11, 2018 | 55.60 | 56.00 | 54.92 | 55.20 | 522,054 | -0.28(-0.51%) |
May 10, 2018 | 55.20 | 55.60 | 55.07 | 55.48 | 570,708 | +0.26(+0.47%) |
May 09, 2018 | 55.38 | 55.64 | 54.79 | 55.22 | 758,978 | +0.13(+0.23%) |
May 08, 2018 | 54.72 | 55.95 | 54.72 | 55.09 | 1,132,414 | +0.11(+0.19%) |
May 07, 2018 | 55.05 | 55.56 | 54.72 | 54.99 | 688,655 | +0.16(+0.29%) |
May 04, 2018 | 53.94 | 55.22 | 53.70 | 54.83 | 793,211 | +0.48(+0.88%) |
May 03, 2018 | 54.22 | 54.63 | 53.14 | 54.35 | 545,917 | +0.03(+0.06%) |
May 02, 2018 | 54.21 | 54.81 | 53.52 | 54.32 | 609,358 | +0.28(+0.52%) |
May 01, 2018 | 54.25 | 54.66 | 53.36 | 54.03 | 581,704 | -0.47(-0.86%) |
Apr 30, 2018 | 54.75 | 55.56 | 54.25 | 54.50 | 875,128 | -0.34(-0.62%) |
Apr 27, 2018 | 54.39 | 54.99 | 53.63 | 54.84 | 746,238 | +0.65(+1.19%) |
Apr 26, 2018 | 54.93 | 54.96 | 53.28 | 54.20 | 1,196,618 | -0.80(-1.45%) |
Apr 25, 2018 | 55.30 | 56.12 | 54.46 | 55.00 | 1,408,755 | -0.28(-0.51%) |
Apr 24, 2018 | 60.62 | 61.16 | 54.66 | 55.28 | 2,861,670 | -5.21(-8.61%) |
Apr 23, 2018 | 60.11 | 60.88 | 59.94 | 60.49 | 877,853 | +0.63(+1.05%) |
Apr 20, 2018 | 60.82 | 61.19 | 59.68 | 59.85 | 671,987 | -0.76(-1.25%) |
Apr 19, 2018 | 61.38 | 61.82 | 60.38 | 60.61 | 647,293 | -1.10(-1.78%) |
Apr 18, 2018 | 60.61 | 62.02 | 60.58 | 61.71 | 1,003,885 | +1.65(+2.75%) |
Apr 17, 2018 | 60.44 | 60.83 | 59.42 | 60.06 | 630,909 | +0.12(+0.20%) |
Apr 16, 2018 | 58.72 | 60.32 | 58.22 | 59.94 | 754,593 | +1.67(+2.87%) |
Apr 13, 2018 | 58.89 | 58.93 | 58.02 | 58.27 | 386,393 | -0.14(-0.24%) |
Apr 12, 2018 | 57.84 | 58.80 | 57.58 | 58.41 | 520,479 | +0.91(+1.59%) |
Apr 11, 2018 | 57.68 | 58.13 | 57.28 | 57.49 | 451,224 | -0.52(-0.89%) |
Apr 10, 2018 | 56.86 | 58.55 | 56.86 | 58.01 | 589,805 | +1.35(+2.38%) |
Apr 09, 2018 | 56.94 | 57.47 | 56.53 | 56.66 | 510,686 | +0.14(+0.24%) |
Apr 06, 2018 | 58.26 | 58.50 | 55.57 | 56.52 | 720,421 | -2.30(-3.92%) |
Apr 05, 2018 | 57.73 | 59.11 | 56.73 | 58.83 | 1,096,304 | -0.17(-0.29%) |
Apr 04, 2018 | 58.29 | 59.09 | 57.79 | 59.00 | 935,832 | -0.32(-0.53%) |
Apr 03, 2018 | 58.54 | 59.60 | 57.89 | 59.31 | 845,786 | +1.67(+2.89%) |
Apr 02, 2018 | 58.85 | 59.35 | 56.93 | 57.65 | 483,979 | -1.19(-2.02%) |
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +1.31(+2.28%) | |
Mar 28, 2018 | 56.95 | 57.97 | 56.16 | 57.53 | 472,317 | +0.68(+1.19%) |
Mar 27, 2018 | 58.30 | 58.42 | 56.60 | 56.85 | 595,774 | -1.12(-1.94%) |
Mar 26, 2018 | 58.60 | 58.67 | 56.61 | 57.97 | 735,441 | +0.38(+0.66%) |
Mar 23, 2018 | 58.72 | 59.14 | 57.49 | 57.59 | 598,849 | -1.10(-1.87%) |
Mar 22, 2018 | 60.97 | 61.35 | 58.67 | 58.69 | 909,732 | -2.97(-4.82%) |
Mar 21, 2018 | 61.40 | 62.59 | 61.40 | 61.67 | 563,036 | +0.29(+0.47%) |
Mar 20, 2018 | 61.06 | 61.52 | 60.89 | 61.37 | 433,927 | +0.39(+0.64%) |
Mar 19, 2018 | 60.52 | 61.38 | 60.42 | 60.99 | 675,463 | +0.20(+0.33%) |
Mar 16, 2018 | 60.19 | 61.16 | 60.19 | 60.78 | 936,517 | +0.40(+0.67%) |
Mar 15, 2018 | 60.64 | 60.94 | 59.92 | 60.38 | 937,809 | -0.21(-0.35%) |
Mar 14, 2018 | 61.97 | 62.11 | 60.35 | 60.59 | 577,150 | -0.95(-1.55%) |
Mar 13, 2018 | 61.60 | 62.54 | 61.35 | 61.54 | 617,763 | +0.06(+0.11%) |
Mar 12, 2018 | 61.71 | 62.24 | 61.17 | 61.48 | 611,967 | -0.36(-0.58%) |
Mar 09, 2018 | 60.60 | 61.90 | 60.23 | 61.84 | 834,446 | +1.79(+2.97%) |
Mar 08, 2018 | 58.48 | 60.11 | 58.20 | 60.05 | 1,025,026 | +1.79(+3.08%) |
Mar 07, 2018 | 59.42 | 58.16 | 58.25 | 781,758 | -1.03(-1.75%) | |
Mar 06, 2018 | 58.97 | 59.38 | 58.64 | 59.29 | 865,954 | +0.49(+0.84%) |
Mar 05, 2018 | 58.67 | 59.22 | 57.77 | 58.80 | 902,677 | -0.31(-0.52%) |
Mar 02, 2018 | 58.66 | 59.23 | 57.58 | 59.10 | 536,980 | -0.06(-0.10%) |