Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.13 | 61.93 | 59.36 | 60.12 | 277,131 | -0.52(-0.86%) |
May 30, 2018 | 60.65 | 61.78 | 60.18 | 60.64 | 63,549 | +0.18(+0.30%) |
May 29, 2018 | 59.78 | 61.04 | 58.50 | 60.46 | 60,764 | +0.05(+0.08%) |
May 25, 2018 | 60.41 | 60.41 | 60.41 | 0 | -0.07(-0.12%) | |
May 24, 2018 | 61.64 | 62.69 | 60.25 | 60.48 | 113,843 | -0.99(-1.61%) |
May 23, 2018 | 62.35 | 62.78 | 61.06 | 61.47 | 59,236 | -0.42(-0.68%) |
May 22, 2018 | 63.30 | 64.09 | 61.20 | 61.89 | 167,941 | -0.97(-1.54%) |
May 21, 2018 | 65.46 | 69.57 | 62.30 | 62.86 | 212,572 | -2.47(-3.78%) |
May 18, 2018 | 62.05 | 66.21 | 62.05 | 65.33 | 157,738 | +3.29(+5.30%) |
May 17, 2018 | 63.99 | 63.99 | 60.25 | 62.04 | 158,282 | -0.71(-1.13%) |
May 16, 2018 | 61.18 | 63.36 | 60.91 | 62.75 | 181,000 | +2.61(+4.34%) |
May 15, 2018 | 61.41 | 63.83 | 58.49 | 60.14 | 181,424 | -1.52(-2.47%) |
May 14, 2018 | 60.27 | 63.61 | 60.25 | 61.66 | 161,677 | +2.06(+3.46%) |
May 11, 2018 | 61.20 | 61.99 | 59.58 | 59.60 | 60,278 | -1.33(-2.18%) |
May 10, 2018 | 61.24 | 61.71 | 60.53 | 60.93 | 116,717 | +0.01(+0.02%) |
May 09, 2018 | 59.81 | 61.57 | 59.71 | 60.92 | 121,682 | +1.26(+2.11%) |
May 08, 2018 | 62.34 | 63.54 | 59.03 | 59.66 | 74,147 | -2.35(-3.79%) |
May 07, 2018 | 57.02 | 63.31 | 56.85 | 62.01 | 246,191 | +4.71(+8.22%) |
May 04, 2018 | 56.77 | 58.63 | 56.39 | 57.30 | 130,687 | +0.52(+0.92%) |
May 03, 2018 | 56.43 | 57.49 | 56.21 | 56.78 | 41,869 | +0.01(+0.02%) |
May 02, 2018 | 57.00 | 57.73 | 56.02 | 56.77 | 64,105 | -0.50(-0.87%) |
May 01, 2018 | 56.21 | 57.52 | 56.21 | 57.27 | 49,821 | +1.25(+2.23%) |
Apr 30, 2018 | 57.52 | 57.52 | 55.25 | 56.02 | 67,345 | -1.20(-2.10%) |
Apr 27, 2018 | 57.52 | 57.70 | 56.88 | 57.22 | 53,575 | -0.25(-0.44%) |
Apr 26, 2018 | 57.50 | 57.71 | 57.02 | 57.47 | 75,955 | +0.42(+0.74%) |
Apr 25, 2018 | 57.52 | 58.00 | 55.01 | 57.05 | 88,300 | -0.45(-0.78%) |
Apr 24, 2018 | 57.62 | 57.77 | 56.56 | 57.50 | 179,229 | +0.04(+0.07%) |
Apr 23, 2018 | 57.50 | 59.32 | 56.89 | 57.46 | 162,009 | +0.61(+1.07%) |
Apr 20, 2018 | 57.50 | 57.77 | 55.74 | 56.85 | 44,638 | -0.34(-0.59%) |
Apr 19, 2018 | 57.78 | 58.98 | 55.81 | 57.19 | 334,960 | -0.69(-1.19%) |
Apr 18, 2018 | 61.12 | 62.03 | 57.50 | 57.88 | 90,745 | -2.68(-4.43%) |
Apr 17, 2018 | 59.92 | 63.46 | 59.30 | 60.56 | 133,711 | +0.96(+1.61%) |
Apr 16, 2018 | 60.38 | 61.53 | 58.06 | 59.60 | 89,241 | +0.31(+0.52%) |
Apr 13, 2018 | 61.33 | 63.39 | 59.14 | 59.29 | 88,548 | -1.69(-2.77%) |
Apr 12, 2018 | 64.26 | 64.80 | 60.40 | 60.98 | 80,510 | -1.74(-2.77%) |
Apr 11, 2018 | 64.37 | 64.77 | 61.25 | 62.72 | 64,605 | -0.27(-0.43%) |
Apr 10, 2018 | 60.83 | 66.38 | 60.62 | 62.99 | 166,989 | +2.89(+4.81%) |
Apr 09, 2018 | 59.08 | 64.12 | 59.08 | 60.10 | 168,326 | +1.02(+1.73%) |
Apr 06, 2018 | 60.93 | 62.07 | 58.60 | 59.08 | 202,068 | -0.48(-0.81%) |
Apr 05, 2018 | 63.26 | 65.89 | 58.29 | 59.56 | 169,818 | -3.67(-5.80%) |
Apr 04, 2018 | 60.00 | 65.49 | 59.64 | 63.23 | 296,189 | +3.43(+5.74%) |
Apr 03, 2018 | 53.51 | 61.41 | 51.19 | 59.80 | 629,291 | +11.45(+23.68%) |
Apr 02, 2018 | 49.81 | 50.14 | 47.38 | 48.35 | 62,987 | -1.34(-2.70%) |
Mar 29, 2018 | 49.69 | 49.69 | 49.69 | 0 | -0.19(-0.38%) | |
Mar 28, 2018 | 52.40 | 52.70 | 48.37 | 49.88 | 150,249 | -2.54(-4.85%) |
Mar 27, 2018 | 54.45 | 54.45 | 52.03 | 52.42 | 111,260 | -2.13(-3.90%) |
Mar 26, 2018 | 51.00 | 55.14 | 51.00 | 54.55 | 154,855 | +3.90(+7.70%) |
Mar 23, 2018 | 53.65 | 54.51 | 50.01 | 50.65 | 49,321 | -3.65(-6.72%) |
Mar 22, 2018 | 53.31 | 55.92 | 51.13 | 54.30 | 100,184 | +0.54(+1.00%) |
Mar 21, 2018 | 53.06 | 54.46 | 52.81 | 53.76 | 58,806 | +0.56(+1.05%) |
Mar 20, 2018 | 53.40 | 54.64 | 50.01 | 53.20 | 62,201 | -0.04(-0.08%) |
Mar 19, 2018 | 52.86 | 54.31 | 51.63 | 53.24 | 88,070 | -0.95(-1.75%) |
Mar 16, 2018 | 56.77 | 57.09 | 53.59 | 54.19 | 97,498 | -2.19(-3.88%) |
Mar 15, 2018 | 57.47 | 57.47 | 54.02 | 56.38 | 156,244 | -1.16(-2.02%) |
Mar 14, 2018 | 55.99 | 58.12 | 54.02 | 57.54 | 80,048 | +1.96(+3.53%) |
Mar 13, 2018 | 56.74 | 56.87 | 53.71 | 55.58 | 102,085 | -1.36(-2.39%) |
Mar 12, 2018 | 57.44 | 58.66 | 56.33 | 56.94 | 60,237 | -0.13(-0.23%) |
Mar 09, 2018 | 56.35 | 57.86 | 55.57 | 57.07 | 68,619 | +1.07(+1.91%) |
Mar 08, 2018 | 55.46 | 56.81 | 55.01 | 56.00 | 56,177 | +0.50(+0.90%) |
Mar 07, 2018 | 55.06 | 56.72 | 54.63 | 55.50 | 42,018 | -1.12(-1.98%) |
Mar 06, 2018 | 56.86 | 57.25 | 54.66 | 56.62 | 87,055 | -0.05(-0.09%) |
Mar 05, 2018 | 54.43 | 57.75 | 53.50 | 56.67 | 205,763 | +2.54(+4.69%) |
Mar 02, 2018 | 52.59 | 54.79 | 51.51 | 54.13 | 102,590 | +1.01(+1.90%) |