Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.53 | 55.65 | 54.50 | 54.65 | 226,015 | -0.87(-1.57%) |
May 30, 2018 | 55.10 | 55.67 | 54.85 | 55.53 | 230,851 | +0.77(+1.41%) |
May 29, 2018 | 54.31 | 55.01 | 53.29 | 54.75 | 310,742 | -0.02(-0.03%) |
May 25, 2018 | 54.77 | 54.77 | 54.77 | 0 | -0.44(-0.80%) | |
May 24, 2018 | 55.39 | 55.81 | 55.15 | 55.21 | 365,820 | -0.30(-0.55%) |
May 23, 2018 | 55.72 | 55.87 | 55.17 | 55.52 | 416,084 | -0.37(-0.66%) |
May 22, 2018 | 57.35 | 57.75 | 55.87 | 55.88 | 427,899 | -1.26(-2.20%) |
May 21, 2018 | 56.15 | 57.16 | 56.03 | 57.14 | 150,406 | +1.37(+2.45%) |
May 18, 2018 | 55.79 | 56.38 | 55.68 | 55.77 | 276,993 | +0.05(+0.08%) |
May 17, 2018 | 55.18 | 55.78 | 55.11 | 55.73 | 347,346 | +0.45(+0.81%) |
May 16, 2018 | 54.75 | 55.74 | 54.68 | 55.28 | 312,619 | +0.94(+1.74%) |
May 15, 2018 | 53.54 | 54.61 | 53.41 | 54.33 | 202,931 | +0.50(+0.92%) |
May 14, 2018 | 54.12 | 54.65 | 53.54 | 53.84 | 305,811 | -0.17(-0.31%) |
May 11, 2018 | 53.76 | 54.55 | 53.67 | 54.00 | 225,469 | +0.34(+0.63%) |
May 10, 2018 | 53.09 | 53.77 | 53.08 | 53.66 | 235,472 | +0.28(+0.52%) |
May 09, 2018 | 52.79 | 53.78 | 52.48 | 53.39 | 302,122 | +0.82(+1.55%) |
May 08, 2018 | 51.75 | 52.65 | 51.75 | 52.57 | 284,559 | +0.61(+1.16%) |
May 07, 2018 | 51.38 | 52.43 | 51.32 | 51.97 | 417,311 | +0.87(+1.71%) |
May 04, 2018 | 48.48 | 51.72 | 48.16 | 51.10 | 509,087 | +2.71(+5.59%) |
May 03, 2018 | 49.08 | 49.19 | 48.09 | 48.39 | 251,663 | -0.83(-1.70%) |
May 02, 2018 | 48.96 | 50.46 | 48.95 | 49.22 | 613,231 | +0.28(+0.56%) |
May 01, 2018 | 50.62 | 50.62 | 48.11 | 48.95 | 380,496 | -1.99(-3.91%) |
Apr 30, 2018 | 50.54 | 52.07 | 50.54 | 50.94 | 458,306 | +0.35(+0.69%) |
Apr 27, 2018 | 56.52 | 56.52 | 50.37 | 50.59 | 412,389 | -5.39(-9.63%) |
Apr 26, 2018 | 56.18 | 56.19 | 55.27 | 55.98 | 89,936 | -0.16(-0.28%) |
Apr 25, 2018 | 56.09 | 57.56 | 55.51 | 56.14 | 150,250 | +0.00(+0.00%) |
Apr 24, 2018 | 56.76 | 57.33 | 55.42 | 56.14 | 285,344 | -0.25(-0.44%) |
Apr 23, 2018 | 57.08 | 57.40 | 56.31 | 56.39 | 126,755 | -0.61(-1.08%) |
Apr 20, 2018 | 57.13 | 57.56 | 56.66 | 57.00 | 123,072 | -0.33(-0.58%) |
Apr 19, 2018 | 57.98 | 58.52 | 57.24 | 57.33 | 191,204 | -0.62(-1.08%) |
Apr 18, 2018 | 56.89 | 58.09 | 56.83 | 57.96 | 195,004 | +1.47(+2.60%) |
Apr 17, 2018 | 56.56 | 57.02 | 56.29 | 56.49 | 282,811 | +0.39(+0.70%) |
Apr 16, 2018 | 55.50 | 56.31 | 55.39 | 56.09 | 239,799 | +0.74(+1.34%) |
Apr 13, 2018 | 55.50 | 55.65 | 54.98 | 55.35 | 319,117 | -0.13(-0.23%) |
Apr 12, 2018 | 55.50 | 55.86 | 55.24 | 55.48 | 225,715 | +0.21(+0.38%) |
Apr 11, 2018 | 55.45 | 55.77 | 55.17 | 55.27 | 193,043 | -0.59(-1.05%) |
Apr 10, 2018 | 55.65 | 56.17 | 55.01 | 55.86 | 163,281 | +1.03(+1.87%) |
Apr 09, 2018 | 55.38 | 56.29 | 54.76 | 54.83 | 133,602 | -0.10(-0.18%) |
Apr 06, 2018 | 55.73 | 56.36 | 54.48 | 54.93 | 279,295 | -1.40(-2.49%) |
Apr 05, 2018 | 55.96 | 56.43 | 55.50 | 56.33 | 150,643 | +0.75(+1.35%) |
Apr 04, 2018 | 53.90 | 55.78 | 53.90 | 55.58 | 159,916 | +0.72(+1.32%) |
Apr 03, 2018 | 54.23 | 55.14 | 54.06 | 54.86 | 297,366 | +0.94(+1.74%) |
Apr 02, 2018 | 54.74 | 54.92 | 53.20 | 53.92 | 207,863 | -1.02(-1.85%) |
Mar 29, 2018 | 54.94 | 54.94 | 54.94 | 0 | +0.96(+1.78%) | |
Mar 28, 2018 | 54.64 | 54.76 | 53.79 | 53.98 | 228,619 | -0.51(-0.94%) |
Mar 27, 2018 | 55.72 | 55.82 | 54.23 | 54.49 | 225,016 | -1.10(-1.98%) |
Mar 26, 2018 | 55.39 | 55.65 | 54.44 | 55.59 | 173,234 | +1.24(+2.28%) |
Mar 23, 2018 | 55.20 | 55.60 | 54.35 | 54.35 | 327,633 | -0.71(-1.28%) |
Mar 22, 2018 | 56.00 | 56.40 | 54.89 | 55.06 | 293,286 | -1.68(-2.96%) |
Mar 21, 2018 | 56.15 | 57.33 | 55.03 | 56.74 | 268,753 | +0.39(+0.70%) |
Mar 20, 2018 | 57.02 | 57.09 | 56.31 | 56.34 | 212,486 | -0.65(-1.14%) |
Mar 19, 2018 | 56.52 | 57.12 | 55.54 | 56.99 | 192,664 | +0.13(+0.23%) |
Mar 16, 2018 | 56.08 | 57.02 | 54.91 | 56.87 | 558,324 | +0.69(+1.22%) |
Mar 15, 2018 | 56.30 | 56.98 | 55.88 | 56.18 | 211,301 | +0.05(+0.10%) |
Mar 14, 2018 | 56.87 | 58.41 | 55.92 | 56.12 | 214,541 | -0.38(-0.67%) |
Mar 13, 2018 | 56.92 | 57.42 | 56.31 | 56.50 | 181,485 | -0.09(-0.16%) |
Mar 12, 2018 | 57.58 | 57.87 | 56.52 | 56.59 | 232,972 | -0.93(-1.61%) |
Mar 09, 2018 | 56.12 | 57.64 | 55.80 | 57.52 | 188,421 | +1.83(+3.28%) |
Mar 08, 2018 | 55.39 | 55.96 | 55.09 | 55.69 | 180,368 | +0.45(+0.81%) |
Mar 07, 2018 | 55.37 | 55.24 | 350,457 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.34 | 55.95 | 54.35 | 55.31 | 332,457 | +0.19(+0.35%) |
Mar 05, 2018 | 54.61 | 55.50 | 54.15 | 55.11 | 159,888 | +0.11(+0.20%) |
Mar 02, 2018 | 53.74 | 55.20 | 53.42 | 55.00 | 197,605 | +0.77(+1.42%) |