Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.78 | 60.07 | 59.53 | 59.75 | 140,868 | -0.04(-0.07%) |
May 30, 2018 | 59.99 | 60.37 | 59.49 | 59.79 | 133,637 | +0.01(+0.02%) |
May 29, 2018 | 59.10 | 60.11 | 58.95 | 59.78 | 206,893 | +0.32(+0.54%) |
May 25, 2018 | 59.46 | 59.46 | 59.46 | 0 | -0.08(-0.13%) | |
May 24, 2018 | 58.89 | 59.74 | 58.59 | 59.54 | 177,120 | +0.64(+1.09%) |
May 23, 2018 | 57.50 | 58.97 | 57.36 | 58.90 | 130,597 | +1.14(+1.97%) |
May 22, 2018 | 58.31 | 58.42 | 56.57 | 57.76 | 140,491 | -0.28(-0.48%) |
May 21, 2018 | 58.89 | 59.04 | 57.48 | 58.04 | 141,498 | -0.61(-1.04%) |
May 18, 2018 | 57.74 | 59.78 | 57.74 | 58.65 | 262,805 | +1.06(+1.84%) |
May 17, 2018 | 57.01 | 57.62 | 52.93 | 57.59 | 195,012 | +0.33(+0.58%) |
May 16, 2018 | 55.80 | 57.39 | 55.42 | 57.26 | 279,699 | +1.35(+2.41%) |
May 15, 2018 | 54.69 | 55.94 | 54.27 | 55.91 | 355,962 | +1.13(+2.06%) |
May 14, 2018 | 57.83 | 58.05 | 54.70 | 54.78 | 262,820 | -3.03(-5.24%) |
May 11, 2018 | 58.27 | 58.63 | 57.63 | 57.81 | 118,854 | -0.44(-0.76%) |
May 10, 2018 | 57.93 | 59.29 | 57.93 | 58.25 | 168,637 | +0.31(+0.54%) |
May 09, 2018 | 57.36 | 58.11 | 56.88 | 57.94 | 341,217 | +1.09(+1.92%) |
May 08, 2018 | 57.56 | 57.56 | 53.32 | 56.85 | 488,164 | -1.02(-1.76%) |
May 07, 2018 | 58.26 | 58.68 | 57.49 | 57.87 | 310,657 | -0.12(-0.21%) |
May 04, 2018 | 57.00 | 60.55 | 54.74 | 57.99 | 720,101 | +3.59(+6.60%) |
May 03, 2018 | 52.54 | 54.46 | 52.00 | 54.40 | 365,023 | +1.80(+3.42%) |
May 02, 2018 | 54.00 | 54.41 | 52.45 | 52.60 | 578,572 | -1.22(-2.27%) |
May 01, 2018 | 54.50 | 54.67 | 53.41 | 53.82 | 283,381 | -0.81(-1.48%) |
Apr 30, 2018 | 54.60 | 55.40 | 54.33 | 54.63 | 312,746 | +0.10(+0.18%) |
Apr 27, 2018 | 54.63 | 54.64 | 53.68 | 54.53 | 269,954 | +0.18(+0.33%) |
Apr 26, 2018 | 52.82 | 54.89 | 52.70 | 54.35 | 168,105 | +1.65(+3.13%) |
Apr 25, 2018 | 52.65 | 52.91 | 51.18 | 52.70 | 162,048 | -0.03(-0.06%) |
Apr 24, 2018 | 53.97 | 54.69 | 52.43 | 52.73 | 230,853 | -0.93(-1.73%) |
Apr 23, 2018 | 53.92 | 54.63 | 53.24 | 53.66 | 181,874 | -1.92(-3.45%) |
Apr 20, 2018 | 56.18 | 56.33 | 55.32 | 55.58 | 122,675 | -0.88(-1.56%) |
Apr 19, 2018 | 56.33 | 56.66 | 55.78 | 56.46 | 74,798 | +0.08(+0.14%) |
Apr 18, 2018 | 56.78 | 56.78 | 55.89 | 56.38 | 122,391 | -0.11(-0.19%) |
Apr 17, 2018 | 55.04 | 56.98 | 54.00 | 56.49 | 200,198 | +1.84(+3.37%) |
Apr 16, 2018 | 54.43 | 55.05 | 54.03 | 54.65 | 220,344 | +0.60(+1.11%) |
Apr 13, 2018 | 54.91 | 54.91 | 53.38 | 54.05 | 226,381 | -0.63(-1.15%) |
Apr 12, 2018 | 53.96 | 55.09 | 53.64 | 54.68 | 242,605 | +1.07(+2.00%) |
Apr 11, 2018 | 52.28 | 53.83 | 52.06 | 53.61 | 199,289 | +1.00(+1.90%) |
Apr 10, 2018 | 52.76 | 52.76 | 51.53 | 52.61 | 144,399 | +0.60(+1.15%) |
Apr 09, 2018 | 51.46 | 52.24 | 51.12 | 52.01 | 243,816 | +0.95(+1.86%) |
Apr 06, 2018 | 51.74 | 52.58 | 50.71 | 51.06 | 221,140 | -1.13(-2.17%) |
Apr 05, 2018 | 51.47 | 52.36 | 51.25 | 52.19 | 173,646 | +1.21(+2.37%) |
Apr 04, 2018 | 49.20 | 51.16 | 49.20 | 50.98 | 163,707 | +0.90(+1.80%) |
Apr 03, 2018 | 50.25 | 50.56 | 47.29 | 50.08 | 180,090 | +0.05(+0.10%) |
Apr 02, 2018 | 51.22 | 51.22 | 49.59 | 50.03 | 164,637 | -1.20(-2.34%) |
Mar 29, 2018 | 51.23 | 51.23 | 51.23 | 0 | +0.57(+1.13%) | |
Mar 28, 2018 | 52.06 | 52.18 | 50.31 | 50.66 | 335,570 | -1.40(-2.69%) |
Mar 27, 2018 | 54.28 | 54.45 | 51.69 | 52.06 | 175,265 | -2.08(-3.84%) |
Mar 26, 2018 | 53.26 | 54.19 | 52.46 | 54.14 | 232,893 | +1.96(+3.76%) |
Mar 23, 2018 | 54.77 | 54.77 | 52.11 | 52.18 | 247,590 | -2.75(-5.01%) |
Mar 22, 2018 | 55.04 | 55.85 | 54.85 | 54.93 | 233,607 | -0.67(-1.21%) |
Mar 21, 2018 | 54.85 | 56.37 | 54.64 | 55.60 | 231,951 | +0.78(+1.42%) |
Mar 20, 2018 | 53.22 | 55.18 | 52.89 | 54.82 | 305,439 | +1.86(+3.51%) |
Mar 19, 2018 | 53.95 | 54.17 | 52.57 | 52.96 | 241,218 | -1.15(-2.13%) |
Mar 16, 2018 | 54.37 | 55.15 | 53.73 | 54.11 | 258,066 | -0.25(-0.46%) |
Mar 15, 2018 | 55.66 | 55.66 | 54.12 | 54.36 | 193,794 | -0.86(-1.56%) |
Mar 14, 2018 | 54.73 | 55.22 | 53.87 | 55.22 | 288,979 | +0.79(+1.45%) |
Mar 13, 2018 | 55.74 | 55.89 | 54.13 | 54.43 | 297,751 | -0.86(-1.56%) |
Mar 12, 2018 | 53.70 | 57.16 | 53.70 | 55.29 | 863,306 | +2.57(+4.87%) |
Mar 09, 2018 | 52.94 | 53.27 | 52.09 | 52.72 | 385,612 | +0.19(+0.36%) |
Mar 08, 2018 | 51.80 | 52.98 | 50.52 | 52.53 | 372,500 | +0.82(+1.59%) |
Mar 07, 2018 | 51.77 | 51.71 | 377,252 | +1.59(+3.17%) | ||
Mar 06, 2018 | 49.49 | 50.16 | 48.55 | 50.12 | 381,901 | +0.79(+1.60%) |
Mar 05, 2018 | 47.43 | 49.56 | 47.21 | 49.33 | 252,667 | +1.51(+3.16%) |
Mar 02, 2018 | 46.24 | 48.04 | 45.73 | 47.82 | 208,167 | +1.22(+2.62%) |