Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.79 | 57.53 | 55.76 | 55.91 | 206,341 | -0.83(-1.47%) |
May 30, 2018 | 56.60 | 56.99 | 56.33 | 56.74 | 169,034 | +0.49(+0.87%) |
May 29, 2018 | 56.94 | 57.14 | 56.01 | 56.25 | 202,040 | -0.98(-1.71%) |
May 25, 2018 | 57.23 | 57.23 | 57.23 | 0 | +1.08(+1.92%) | |
May 24, 2018 | 54.68 | 56.20 | 54.59 | 56.16 | 171,344 | +1.62(+2.97%) |
May 23, 2018 | 55.37 | 55.41 | 54.34 | 54.54 | 147,586 | -0.98(-1.77%) |
May 22, 2018 | 57.43 | 57.82 | 55.47 | 55.52 | 168,103 | -1.86(-3.25%) |
May 21, 2018 | 56.84 | 57.68 | 56.30 | 57.38 | 157,652 | +0.78(+1.39%) |
May 18, 2018 | 56.89 | 56.89 | 55.42 | 56.60 | 155,033 | -0.15(-0.26%) |
May 17, 2018 | 56.60 | 57.43 | 55.67 | 56.74 | 153,243 | +0.25(+0.43%) |
May 16, 2018 | 54.93 | 56.84 | 54.83 | 56.50 | 165,207 | +1.67(+3.04%) |
May 15, 2018 | 54.24 | 55.08 | 54.10 | 54.83 | 148,581 | +0.29(+0.54%) |
May 14, 2018 | 55.32 | 55.62 | 54.19 | 54.54 | 167,486 | -0.74(-1.33%) |
May 11, 2018 | 55.27 | 55.76 | 55.08 | 55.27 | 120,344 | +0.00(+0.00%) |
May 10, 2018 | 55.91 | 56.01 | 55.13 | 55.27 | 307,471 | -0.49(-0.88%) |
May 09, 2018 | 55.17 | 56.06 | 54.98 | 55.76 | 218,723 | +0.59(+1.07%) |
May 08, 2018 | 54.44 | 55.37 | 54.44 | 55.17 | 353,854 | +0.74(+1.35%) |
May 07, 2018 | 55.67 | 55.67 | 54.10 | 54.44 | 241,615 | -1.23(-2.20%) |
May 04, 2018 | 55.22 | 56.06 | 52.48 | 55.67 | 525,206 | +0.34(+0.62%) |
May 03, 2018 | 56.99 | 57.04 | 55.22 | 55.32 | 345,136 | -1.81(-3.18%) |
May 02, 2018 | 57.19 | 57.68 | 56.74 | 57.14 | 394,568 | -0.05(-0.09%) |
May 01, 2018 | 55.62 | 57.33 | 54.93 | 57.19 | 407,968 | +1.37(+2.46%) |
Apr 30, 2018 | 56.74 | 57.47 | 55.03 | 55.81 | 428,361 | -0.88(-1.56%) |
Apr 27, 2018 | 54.59 | 57.38 | 52.97 | 56.70 | 438,148 | +4.27(+8.14%) |
Apr 26, 2018 | 53.65 | 53.65 | 51.94 | 52.43 | 226,598 | -1.47(-2.73%) |
Apr 25, 2018 | 54.59 | 54.59 | 53.56 | 53.90 | 133,772 | -0.49(-0.90%) |
Apr 24, 2018 | 55.67 | 55.86 | 53.70 | 54.39 | 241,964 | -1.13(-2.03%) |
Apr 23, 2018 | 55.67 | 56.06 | 54.73 | 55.52 | 156,327 | +0.25(+0.44%) |
Apr 20, 2018 | 54.98 | 55.67 | 54.98 | 55.27 | 124,844 | +0.00(+0.00%) |
Apr 19, 2018 | 55.81 | 55.86 | 54.93 | 55.27 | 99,754 | -0.74(-1.31%) |
Apr 18, 2018 | 55.03 | 56.79 | 55.03 | 56.01 | 239,423 | +1.23(+2.24%) |
Apr 17, 2018 | 54.88 | 55.03 | 54.19 | 54.78 | 184,742 | +0.44(+0.81%) |
Apr 16, 2018 | 53.46 | 54.83 | 53.26 | 54.34 | 202,843 | +1.23(+2.31%) |
Apr 13, 2018 | 53.26 | 53.85 | 53.02 | 53.11 | 311,713 | +0.29(+0.56%) |
Apr 12, 2018 | 52.18 | 53.36 | 51.01 | 52.82 | 396,366 | +1.13(+2.18%) |
Apr 11, 2018 | 51.99 | 52.28 | 51.39 | 51.69 | 260,899 | -0.44(-0.85%) |
Apr 10, 2018 | 53.90 | 53.95 | 51.84 | 52.13 | 334,784 | -0.98(-1.85%) |
Apr 09, 2018 | 54.10 | 54.51 | 53.11 | 53.11 | 142,359 | -0.59(-1.10%) |
Apr 06, 2018 | 54.64 | 55.37 | 53.11 | 53.70 | 248,319 | -1.28(-2.32%) |
Apr 05, 2018 | 54.98 | 55.17 | 54.54 | 54.98 | 170,307 | +0.59(+1.08%) |
Apr 04, 2018 | 52.72 | 54.59 | 52.48 | 54.39 | 155,984 | +0.64(+1.19%) |
Apr 03, 2018 | 52.18 | 54.00 | 52.18 | 53.75 | 235,114 | +2.01(+3.89%) |
Apr 02, 2018 | 53.26 | 53.34 | 51.30 | 51.74 | 209,907 | -1.62(-3.03%) |
Mar 29, 2018 | 53.36 | 53.36 | 53.36 | 0 | +0.44(+0.83%) | |
Mar 28, 2018 | 53.07 | 53.61 | 52.53 | 52.92 | 169,834 | -0.25(-0.46%) |
Mar 27, 2018 | 54.73 | 54.98 | 52.97 | 53.16 | 171,988 | -1.27(-2.34%) |
Mar 26, 2018 | 54.53 | 54.73 | 52.77 | 54.44 | 498,989 | +0.64(+1.18%) |
Mar 23, 2018 | 55.95 | 56.00 | 53.56 | 53.80 | 308,055 | -1.86(-3.34%) |
Mar 22, 2018 | 57.33 | 57.52 | 55.61 | 55.66 | 274,883 | -2.01(-3.48%) |
Mar 21, 2018 | 58.30 | 58.35 | 56.64 | 57.67 | 157,652 | -0.93(-1.59%) |
Mar 20, 2018 | 58.60 | 59.09 | 58.26 | 58.60 | 184,866 | +0.29(+0.50%) |
Mar 19, 2018 | 58.74 | 58.94 | 57.47 | 58.30 | 168,027 | -0.73(-1.24%) |
Mar 16, 2018 | 57.47 | 59.38 | 57.42 | 59.04 | 467,303 | +1.57(+2.73%) |
Mar 15, 2018 | 57.47 | 57.52 | 56.39 | 57.47 | 136,341 | +0.20(+0.34%) |
Mar 14, 2018 | 58.35 | 58.67 | 57.23 | 57.28 | 175,969 | -0.88(-1.52%) |
Mar 13, 2018 | 57.33 | 58.70 | 57.18 | 58.16 | 304,399 | +0.93(+1.63%) |
Mar 12, 2018 | 57.03 | 57.72 | 56.54 | 57.23 | 169,023 | +0.49(+0.86%) |
Mar 09, 2018 | 56.15 | 56.98 | 55.95 | 56.74 | 168,238 | +0.88(+1.58%) |
Mar 08, 2018 | 54.98 | 56.25 | 54.83 | 55.86 | 159,846 | +0.88(+1.60%) |
Mar 07, 2018 | 54.39 | 55.17 | 54.39 | 54.98 | 235,646 | +0.05(+0.09%) |
Mar 06, 2018 | 54.44 | 55.27 | 54.24 | 54.93 | 274,490 | +0.64(+1.17%) |
Mar 05, 2018 | 53.11 | 54.44 | 52.87 | 54.29 | 264,230 | +0.69(+1.28%) |
Mar 02, 2018 | 53.51 | 53.75 | 52.38 | 53.60 | 252,878 | -0.39(-0.73%) |