Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.29 | 54.11 | 52.97 | 53.17 | 477,797 | -0.11(-0.20%) |
May 30, 2018 | 52.88 | 53.64 | 52.80 | 53.28 | 455,221 | +0.56(+1.07%) |
May 29, 2018 | 52.43 | 53.28 | 52.43 | 52.71 | 282,594 | -0.12(-0.23%) |
May 25, 2018 | 52.84 | 52.84 | 52.84 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.08 | 53.40 | 52.84 | 53.16 | 260,490 | +0.08(+0.15%) |
May 23, 2018 | 53.76 | 53.76 | 52.84 | 53.08 | 381,767 | -0.88(-1.64%) |
May 22, 2018 | 55.57 | 55.69 | 53.92 | 53.96 | 360,364 | -1.49(-2.68%) |
May 21, 2018 | 55.33 | 55.61 | 55.21 | 55.45 | 403,738 | +0.20(+0.36%) |
May 18, 2018 | 55.69 | 55.85 | 55.05 | 55.25 | 328,534 | -0.40(-0.72%) |
May 17, 2018 | 55.57 | 56.25 | 55.57 | 55.65 | 262,973 | -0.04(-0.07%) |
May 16, 2018 | 55.97 | 56.37 | 55.57 | 55.69 | 376,837 | -0.12(-0.22%) |
May 15, 2018 | 55.01 | 55.85 | 54.81 | 55.81 | 331,334 | +0.48(+0.87%) |
May 14, 2018 | 55.57 | 55.97 | 55.21 | 55.33 | 236,153 | -0.16(-0.29%) |
May 11, 2018 | 55.61 | 55.89 | 55.13 | 55.49 | 269,397 | +0.00(+0.00%) |
May 10, 2018 | 55.49 | 56.53 | 55.45 | 55.49 | 274,949 | +0.00(+0.00%) |
May 09, 2018 | 55.73 | 56.01 | 54.41 | 55.49 | 276,740 | -0.04(-0.07%) |
May 08, 2018 | 55.29 | 55.89 | 55.01 | 55.53 | 355,996 | +0.12(+0.22%) |
May 07, 2018 | 55.89 | 56.11 | 55.31 | 55.41 | 364,431 | -0.44(-0.79%) |
May 04, 2018 | 53.12 | 56.57 | 53.08 | 55.85 | 535,946 | +2.53(+4.75%) |
May 03, 2018 | 55.81 | 55.81 | 52.75 | 53.32 | 743,425 | -2.49(-4.47%) |
May 02, 2018 | 53.12 | 57.30 | 53.12 | 55.81 | 1,247,129 | +2.21(+4.13%) |
May 01, 2018 | 54.04 | 54.20 | 53.40 | 53.60 | 431,006 | -0.52(-0.97%) |
Apr 30, 2018 | 54.24 | 54.52 | 53.64 | 54.12 | 735,998 | +0.04(+0.07%) |
Apr 27, 2018 | 54.40 | 55.01 | 53.92 | 54.08 | 392,847 | -0.40(-0.74%) |
Apr 26, 2018 | 54.48 | 54.85 | 54.08 | 54.48 | 218,368 | +0.28(+0.52%) |
Apr 25, 2018 | 54.04 | 55.01 | 53.68 | 54.20 | 390,060 | +0.04(+0.07%) |
Apr 24, 2018 | 54.89 | 55.49 | 53.92 | 54.16 | 433,895 | -0.40(-0.74%) |
Apr 23, 2018 | 54.24 | 54.81 | 53.88 | 54.56 | 282,772 | +0.12(+0.22%) |
Apr 20, 2018 | 54.28 | 54.64 | 53.96 | 54.44 | 301,806 | +0.28(+0.52%) |
Apr 19, 2018 | 54.00 | 54.73 | 53.60 | 54.16 | 324,175 | +0.20(+0.37%) |
Apr 18, 2018 | 53.96 | 54.64 | 53.88 | 53.96 | 225,807 | +0.36(+0.68%) |
Apr 17, 2018 | 53.64 | 53.84 | 53.40 | 53.60 | 325,492 | +0.16(+0.30%) |
Apr 16, 2018 | 52.31 | 53.72 | 52.03 | 53.44 | 406,483 | +1.41(+2.70%) |
Apr 13, 2018 | 52.27 | 52.67 | 51.91 | 52.03 | 531,341 | +0.16(+0.31%) |
Apr 12, 2018 | 51.11 | 52.15 | 50.78 | 51.87 | 240,832 | +0.84(+1.65%) |
Apr 11, 2018 | 50.34 | 51.27 | 50.34 | 51.03 | 331,410 | +0.68(+1.36%) |
Apr 10, 2018 | 50.74 | 51.23 | 50.10 | 50.34 | 478,923 | +0.16(+0.32%) |
Apr 09, 2018 | 50.42 | 50.62 | 49.86 | 50.18 | 312,458 | +0.00(+0.00%) |
Apr 06, 2018 | 50.99 | 51.49 | 50.10 | 50.18 | 295,422 | -1.09(-2.12%) |
Apr 05, 2018 | 50.38 | 51.59 | 50.34 | 51.27 | 269,183 | +1.01(+2.00%) |
Apr 04, 2018 | 48.61 | 50.46 | 48.45 | 50.26 | 269,672 | +1.05(+2.12%) |
Apr 03, 2018 | 48.57 | 49.86 | 48.57 | 49.22 | 536,709 | +1.37(+2.86%) |
Apr 02, 2018 | 48.45 | 48.58 | 47.61 | 47.85 | 283,314 | -0.64(-1.33%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.73 | 47.91 | 47.05 | 47.33 | 395,498 | -0.40(-0.84%) |
Mar 27, 2018 | 48.73 | 48.73 | 47.69 | 47.73 | 528,589 | -0.96(-1.98%) |
Mar 26, 2018 | 49.06 | 49.10 | 47.85 | 48.69 | 1,036,942 | +0.08(+0.17%) |
Mar 23, 2018 | 48.73 | 49.26 | 48.21 | 48.61 | 348,952 | +0.12(+0.25%) |
Mar 22, 2018 | 48.98 | 49.54 | 48.45 | 48.49 | 492,344 | -0.76(-1.55%) |
Mar 21, 2018 | 49.78 | 50.62 | 49.14 | 49.26 | 398,018 | -0.44(-0.89%) |
Mar 20, 2018 | 49.66 | 49.98 | 49.54 | 49.70 | 275,123 | +0.20(+0.41%) |
Mar 19, 2018 | 49.82 | 49.82 | 48.81 | 49.50 | 326,084 | -0.40(-0.81%) |
Mar 16, 2018 | 50.10 | 50.34 | 49.46 | 49.90 | 1,072,982 | -0.16(-0.32%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.74 | 50.06 | 403,982 | -0.20(-0.40%) |
Mar 14, 2018 | 50.58 | 51.19 | 50.18 | 50.26 | 292,172 | -0.28(-0.56%) |
Mar 13, 2018 | 50.66 | 51.55 | 50.14 | 50.54 | 311,332 | -0.08(-0.16%) |
Mar 12, 2018 | 50.99 | 51.63 | 50.38 | 50.62 | 310,778 | -0.28(-0.55%) |
Mar 09, 2018 | 50.66 | 51.27 | 50.34 | 50.91 | 652,150 | +0.44(+0.88%) |
Mar 08, 2018 | 50.22 | 50.62 | 49.86 | 50.46 | 345,268 | +0.28(+0.56%) |
Mar 07, 2018 | 50.54 | 50.18 | 405,146 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.18 | 50.38 | 49.42 | 50.22 | 346,304 | +0.36(+0.73%) |
Mar 05, 2018 | 48.33 | 50.42 | 48.29 | 49.86 | 336,896 | +1.33(+2.73%) |
Mar 02, 2018 | 47.13 | 48.85 | 45.44 | 48.53 | 620,037 | +1.17(+2.46%) |