Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.97 | 58.34 | 57.49 | 57.86 | 133,077 | -0.11(-0.19%) |
May 30, 2018 | 58.35 | 58.88 | 57.85 | 57.97 | 177,930 | -0.06(-0.10%) |
May 29, 2018 | 57.60 | 58.35 | 56.96 | 58.03 | 251,973 | +0.09(+0.16%) |
May 25, 2018 | 57.94 | 57.94 | 57.94 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.72 | 58.86 | 56.36 | 58.06 | 312,743 | +1.45(+2.56%) |
May 23, 2018 | 55.92 | 56.88 | 55.12 | 56.61 | 206,357 | +0.45(+0.80%) |
May 22, 2018 | 57.50 | 57.54 | 56.11 | 56.16 | 158,393 | -1.04(-1.82%) |
May 21, 2018 | 55.89 | 57.40 | 55.39 | 57.20 | 336,953 | +1.11(+1.98%) |
May 18, 2018 | 55.58 | 56.16 | 54.61 | 56.09 | 390,225 | +0.29(+0.52%) |
May 17, 2018 | 52.86 | 56.41 | 49.69 | 55.80 | 1,870,648 | +2.98(+5.64%) |
May 16, 2018 | 54.24 | 54.29 | 51.40 | 52.82 | 746,525 | -1.33(-2.46%) |
May 15, 2018 | 57.45 | 57.95 | 53.82 | 54.15 | 463,553 | -3.81(-6.57%) |
May 14, 2018 | 60.15 | 60.15 | 57.90 | 57.96 | 296,344 | -1.90(-3.17%) |
May 11, 2018 | 60.73 | 61.12 | 59.65 | 59.86 | 222,638 | -1.10(-1.80%) |
May 10, 2018 | 61.66 | 61.80 | 60.78 | 60.96 | 165,452 | -0.31(-0.51%) |
May 09, 2018 | 61.24 | 62.20 | 61.20 | 61.27 | 192,808 | +0.30(+0.49%) |
May 08, 2018 | 58.65 | 61.82 | 58.61 | 60.97 | 418,386 | +2.51(+4.29%) |
May 07, 2018 | 56.61 | 58.55 | 56.61 | 58.46 | 231,537 | +1.98(+3.51%) |
May 04, 2018 | 55.25 | 56.76 | 54.78 | 56.48 | 207,658 | +1.25(+2.26%) |
May 03, 2018 | 54.55 | 55.87 | 54.41 | 55.23 | 171,092 | +0.39(+0.71%) |
May 02, 2018 | 53.92 | 55.42 | 53.68 | 54.84 | 196,088 | +0.92(+1.71%) |
May 01, 2018 | 54.27 | 54.37 | 53.34 | 53.92 | 255,761 | -0.58(-1.06%) |
Apr 30, 2018 | 54.78 | 55.19 | 54.40 | 54.50 | 237,371 | -0.08(-0.15%) |
Apr 27, 2018 | 54.74 | 54.80 | 54.00 | 54.58 | 137,475 | -0.17(-0.31%) |
Apr 26, 2018 | 54.56 | 55.24 | 53.76 | 54.75 | 141,140 | +0.26(+0.48%) |
Apr 25, 2018 | 54.49 | 54.74 | 53.05 | 54.49 | 182,256 | -0.22(-0.40%) |
Apr 24, 2018 | 56.63 | 56.98 | 53.75 | 54.71 | 239,467 | -1.50(-2.67%) |
Apr 23, 2018 | 56.67 | 56.88 | 55.90 | 56.21 | 188,008 | -0.48(-0.85%) |
Apr 20, 2018 | 56.63 | 57.03 | 56.20 | 56.69 | 153,382 | -0.04(-0.07%) |
Apr 19, 2018 | 56.68 | 57.40 | 56.12 | 56.73 | 198,974 | +0.02(+0.04%) |
Apr 18, 2018 | 57.33 | 57.60 | 56.61 | 56.71 | 254,344 | -0.52(-0.91%) |
Apr 17, 2018 | 56.91 | 58.06 | 56.87 | 57.23 | 242,189 | +0.50(+0.88%) |
Apr 16, 2018 | 56.84 | 57.40 | 56.34 | 56.73 | 225,568 | +0.49(+0.87%) |
Apr 13, 2018 | 55.96 | 56.88 | 55.19 | 56.24 | 305,235 | +0.48(+0.86%) |
Apr 12, 2018 | 54.55 | 56.37 | 53.45 | 55.76 | 509,075 | +1.48(+2.73%) |
Apr 11, 2018 | 49.49 | 55.40 | 49.09 | 54.28 | 1,589,886 | +7.91(+17.06%) |
Apr 10, 2018 | 46.55 | 46.74 | 45.36 | 46.37 | 197,778 | +0.60(+1.31%) |
Apr 09, 2018 | 45.34 | 46.43 | 45.30 | 45.77 | 223,180 | +0.69(+1.53%) |
Apr 06, 2018 | 45.54 | 46.60 | 44.68 | 45.08 | 190,335 | -1.13(-2.45%) |
Apr 05, 2018 | 46.45 | 46.85 | 45.83 | 46.21 | 226,395 | -0.10(-0.22%) |
Apr 04, 2018 | 44.99 | 46.51 | 44.86 | 46.31 | 297,669 | +0.42(+0.92%) |
Apr 03, 2018 | 45.38 | 45.95 | 45.03 | 45.89 | 257,078 | +0.66(+1.46%) |
Apr 02, 2018 | 45.52 | 45.91 | 44.72 | 45.23 | 245,060 | -0.28(-0.62%) |
Mar 29, 2018 | 45.51 | 45.51 | 45.51 | 0 | +0.47(+1.04%) | |
Mar 28, 2018 | 44.97 | 45.31 | 44.26 | 45.04 | 220,419 | +0.11(+0.24%) |
Mar 27, 2018 | 46.87 | 47.03 | 44.59 | 44.93 | 280,899 | -1.66(-3.56%) |
Mar 26, 2018 | 45.90 | 46.78 | 45.30 | 46.59 | 256,980 | +1.54(+3.42%) |
Mar 23, 2018 | 45.29 | 46.06 | 45.01 | 45.05 | 236,300 | -0.02(-0.04%) |
Mar 22, 2018 | 46.49 | 46.92 | 45.02 | 45.07 | 247,629 | -2.04(-4.33%) |
Mar 21, 2018 | 47.28 | 47.86 | 46.99 | 47.11 | 185,151 | -0.26(-0.55%) |
Mar 20, 2018 | 48.33 | 48.96 | 47.21 | 47.37 | 272,420 | -0.72(-1.50%) |
Mar 19, 2018 | 46.59 | 48.25 | 45.97 | 48.09 | 432,075 | +1.17(+2.49%) |
Mar 16, 2018 | 48.70 | 49.12 | 46.76 | 46.92 | 1,249,765 | -1.66(-3.42%) |
Mar 15, 2018 | 47.81 | 48.75 | 47.55 | 48.58 | 294,346 | +0.71(+1.48%) |
Mar 14, 2018 | 47.98 | 48.21 | 47.03 | 47.87 | 301,898 | +0.22(+0.46%) |
Mar 13, 2018 | 48.67 | 49.20 | 47.52 | 47.65 | 312,442 | -0.70(-1.45%) |
Mar 12, 2018 | 47.37 | 48.81 | 47.37 | 48.35 | 464,512 | +1.07(+2.26%) |
Mar 09, 2018 | 46.00 | 47.41 | 45.44 | 47.28 | 476,137 | +1.76(+3.87%) |
Mar 08, 2018 | 43.75 | 45.69 | 42.74 | 45.52 | 926,637 | +2.51(+5.84%) |
Mar 07, 2018 | 41.60 | 43.01 | 2,668,109 | -7.52(-14.88%) | ||
Mar 06, 2018 | 50.36 | 51.02 | 49.19 | 50.53 | 607,713 | +0.39(+0.78%) |
Mar 05, 2018 | 49.81 | 50.47 | 49.32 | 50.14 | 305,853 | +0.16(+0.32%) |
Mar 02, 2018 | 48.18 | 50.21 | 47.44 | 49.98 | 256,056 | +1.28(+2.63%) |