Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.44 | 60.03 | 58.10 | 58.65 | 375,623 | -0.94(-1.58%) |
May 30, 2018 | 58.94 | 60.33 | 58.80 | 59.59 | 286,139 | +1.04(+1.77%) |
May 29, 2018 | 57.91 | 59.19 | 57.71 | 58.55 | 466,466 | +0.30(+0.51%) |
May 25, 2018 | 58.25 | 58.25 | 58.25 | 0 | -0.15(-0.25%) | |
May 24, 2018 | 58.45 | 58.60 | 57.71 | 58.40 | 524,797 | -0.10(-0.17%) |
May 23, 2018 | 58.65 | 58.80 | 58.20 | 58.50 | 371,961 | -0.40(-0.67%) |
May 22, 2018 | 60.18 | 60.48 | 58.85 | 58.89 | 289,831 | -0.94(-1.57%) |
May 21, 2018 | 58.70 | 60.72 | 58.55 | 59.83 | 721,180 | +1.24(+2.11%) |
May 18, 2018 | 58.40 | 58.89 | 58.15 | 58.60 | 512,939 | +0.25(+0.42%) |
May 17, 2018 | 58.60 | 58.94 | 58.20 | 58.35 | 971,090 | -0.40(-0.67%) |
May 16, 2018 | 58.75 | 59.49 | 58.30 | 58.75 | 603,274 | -0.10(-0.17%) |
May 15, 2018 | 58.85 | 59.19 | 58.40 | 58.85 | 509,689 | -0.10(-0.17%) |
May 14, 2018 | 59.78 | 59.88 | 58.94 | 58.94 | 393,757 | -0.79(-1.32%) |
May 11, 2018 | 59.98 | 60.57 | 59.64 | 59.73 | 177,937 | +0.00(+0.00%) |
May 10, 2018 | 59.64 | 59.98 | 59.19 | 59.73 | 481,361 | +0.10(+0.17%) |
May 09, 2018 | 59.83 | 59.98 | 59.34 | 59.64 | 349,289 | +0.20(+0.33%) |
May 08, 2018 | 59.39 | 59.73 | 58.85 | 59.44 | 594,141 | +0.40(+0.67%) |
May 07, 2018 | 59.34 | 59.83 | 58.25 | 59.04 | 355,358 | -0.20(-0.33%) |
May 04, 2018 | 57.86 | 59.78 | 57.73 | 59.24 | 309,492 | +1.24(+2.13%) |
May 03, 2018 | 58.05 | 58.20 | 56.82 | 58.01 | 419,521 | -0.15(-0.26%) |
May 02, 2018 | 57.02 | 59.24 | 57.02 | 58.15 | 516,126 | +1.04(+1.82%) |
May 01, 2018 | 58.80 | 58.85 | 56.28 | 57.12 | 659,931 | -1.73(-2.94%) |
Apr 30, 2018 | 58.30 | 58.89 | 58.15 | 58.85 | 411,350 | +0.44(+0.76%) |
Apr 27, 2018 | 57.66 | 58.80 | 57.46 | 58.40 | 820,791 | +0.99(+1.72%) |
Apr 26, 2018 | 61.81 | 62.75 | 56.13 | 57.41 | 2,330,062 | -3.71(-6.06%) |
Apr 25, 2018 | 61.02 | 61.61 | 60.43 | 61.12 | 694,455 | -0.05(-0.08%) |
Apr 24, 2018 | 62.55 | 63.02 | 60.42 | 61.17 | 314,747 | -1.04(-1.67%) |
Apr 23, 2018 | 62.30 | 62.65 | 61.91 | 62.21 | 195,739 | -0.25(-0.40%) |
Apr 20, 2018 | 62.95 | 63.00 | 61.83 | 62.45 | 238,443 | -0.49(-0.78%) |
Apr 19, 2018 | 63.24 | 63.64 | 62.35 | 62.95 | 205,944 | +0.20(+0.32%) |
Apr 18, 2018 | 62.35 | 63.39 | 62.35 | 62.75 | 338,011 | +0.89(+1.44%) |
Apr 17, 2018 | 62.40 | 62.85 | 61.76 | 61.86 | 295,106 | -0.25(-0.40%) |
Apr 16, 2018 | 61.61 | 62.50 | 61.46 | 62.11 | 277,024 | +0.84(+1.37%) |
Apr 13, 2018 | 62.80 | 62.90 | 60.77 | 61.27 | 360,084 | -0.89(-1.43%) |
Apr 12, 2018 | 61.02 | 62.67 | 61.02 | 62.16 | 259,914 | +1.28(+2.11%) |
Apr 11, 2018 | 60.97 | 61.32 | 60.13 | 60.87 | 297,924 | -0.89(-1.44%) |
Apr 10, 2018 | 61.56 | 62.30 | 61.46 | 61.76 | 255,850 | +0.99(+1.63%) |
Apr 09, 2018 | 61.61 | 61.81 | 60.70 | 60.77 | 344,267 | -0.54(-0.89%) |
Apr 06, 2018 | 62.80 | 63.09 | 60.33 | 61.32 | 360,396 | -1.93(-3.05%) |
Apr 05, 2018 | 62.21 | 63.74 | 62.11 | 63.24 | 428,097 | +1.33(+2.15%) |
Apr 04, 2018 | 60.53 | 62.30 | 60.08 | 61.91 | 541,980 | +0.40(+0.64%) |
Apr 03, 2018 | 61.02 | 61.56 | 60.57 | 61.51 | 350,843 | +0.79(+1.30%) |
Apr 02, 2018 | 61.02 | 61.51 | 59.93 | 60.72 | 367,111 | -0.59(-0.97%) |
Mar 29, 2018 | 61.32 | 61.32 | 61.32 | 0 | +1.53(+2.56%) | |
Mar 28, 2018 | 59.78 | 60.75 | 59.34 | 59.78 | 431,930 | +0.00(+0.00%) |
Mar 27, 2018 | 61.17 | 61.17 | 59.39 | 59.78 | 202,588 | -1.14(-1.87%) |
Mar 26, 2018 | 60.62 | 61.12 | 59.78 | 60.92 | 367,583 | +1.28(+2.15%) |
Mar 23, 2018 | 62.21 | 63.14 | 59.39 | 59.64 | 419,983 | -2.22(-3.59%) |
Mar 22, 2018 | 63.79 | 64.08 | 61.81 | 61.86 | 243,057 | -2.67(-4.13%) |
Mar 21, 2018 | 64.48 | 65.44 | 63.39 | 64.53 | 353,616 | +0.05(+0.08%) |
Mar 20, 2018 | 64.87 | 65.39 | 64.13 | 64.48 | 329,564 | -0.20(-0.31%) |
Mar 19, 2018 | 64.33 | 64.82 | 63.56 | 64.68 | 379,801 | +0.00(+0.00%) |
Mar 16, 2018 | 62.50 | 65.12 | 62.50 | 64.68 | 525,729 | +2.17(+3.48%) |
Mar 15, 2018 | 63.34 | 64.63 | 62.40 | 62.50 | 167,872 | -0.79(-1.25%) |
Mar 14, 2018 | 63.14 | 63.59 | 62.45 | 63.29 | 473,877 | +0.59(+0.95%) |
Mar 13, 2018 | 63.34 | 63.98 | 62.70 | 62.70 | 656,048 | -0.25(-0.39%) |
Mar 12, 2018 | 63.34 | 63.74 | 62.70 | 62.95 | 202,948 | -0.49(-0.78%) |
Mar 09, 2018 | 62.40 | 64.08 | 61.86 | 63.44 | 431,657 | +1.58(+2.56%) |
Mar 08, 2018 | 61.07 | 61.96 | 60.57 | 61.86 | 503,587 | +0.79(+1.29%) |
Mar 07, 2018 | 60.62 | 61.07 | 437,134 | -0.59(-0.96%) | ||
Mar 06, 2018 | 61.56 | 62.25 | 60.92 | 61.66 | 200,028 | +0.84(+1.38%) |
Mar 05, 2018 | 59.73 | 60.82 | 59.29 | 60.82 | 470,725 | +0.84(+1.40%) |
Mar 02, 2018 | 60.03 | 60.03 | 58.40 | 59.98 | 1,069,129 | -0.25(-0.41%) |