Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.75 | 55.87 | 54.73 | 54.87 | 225,105 | -0.88(-1.57%) |
May 30, 2018 | 55.33 | 55.89 | 55.08 | 55.75 | 229,922 | +0.78(+1.41%) |
May 29, 2018 | 54.53 | 55.23 | 53.51 | 54.97 | 309,491 | -0.02(-0.03%) |
May 25, 2018 | 54.99 | 54.99 | 54.99 | 0 | -0.44(-0.80%) | |
May 24, 2018 | 55.61 | 56.04 | 55.37 | 55.44 | 364,348 | -0.30(-0.55%) |
May 23, 2018 | 55.94 | 56.10 | 55.39 | 55.74 | 414,409 | -0.37(-0.66%) |
May 22, 2018 | 57.58 | 57.99 | 56.10 | 56.11 | 426,176 | -1.26(-2.20%) |
May 21, 2018 | 56.38 | 57.39 | 56.26 | 57.37 | 149,800 | +1.37(+2.45%) |
May 18, 2018 | 56.02 | 56.61 | 55.91 | 56.00 | 275,878 | +0.05(+0.08%) |
May 17, 2018 | 55.40 | 56.01 | 55.34 | 55.95 | 345,947 | +0.45(+0.81%) |
May 16, 2018 | 54.97 | 55.96 | 54.90 | 55.50 | 311,360 | +0.95(+1.74%) |
May 15, 2018 | 53.75 | 54.83 | 53.63 | 54.55 | 202,114 | +0.50(+0.92%) |
May 14, 2018 | 54.34 | 54.87 | 53.76 | 54.06 | 304,580 | -0.17(-0.31%) |
May 11, 2018 | 53.97 | 54.77 | 53.89 | 54.22 | 224,561 | +0.34(+0.63%) |
May 10, 2018 | 53.30 | 53.99 | 53.29 | 53.88 | 234,524 | +0.28(+0.52%) |
May 09, 2018 | 53.01 | 54.00 | 52.69 | 53.60 | 300,905 | +0.82(+1.55%) |
May 08, 2018 | 51.96 | 52.86 | 51.96 | 52.78 | 283,413 | +0.61(+1.16%) |
May 07, 2018 | 51.59 | 52.64 | 51.53 | 52.18 | 415,631 | +0.88(+1.71%) |
May 04, 2018 | 48.68 | 51.93 | 48.35 | 51.30 | 507,038 | +2.72(+5.59%) |
May 03, 2018 | 49.28 | 49.39 | 48.28 | 48.58 | 250,650 | -0.84(-1.70%) |
May 02, 2018 | 49.16 | 50.67 | 49.15 | 49.42 | 610,762 | +0.28(+0.56%) |
May 01, 2018 | 50.82 | 50.82 | 48.31 | 49.15 | 378,964 | -2.00(-3.91%) |
Apr 30, 2018 | 50.74 | 52.28 | 50.74 | 51.15 | 456,461 | +0.35(+0.69%) |
Apr 27, 2018 | 56.74 | 56.74 | 50.57 | 50.80 | 410,729 | -5.42(-9.63%) |
Apr 26, 2018 | 56.40 | 56.41 | 55.49 | 56.21 | 89,574 | -0.16(-0.28%) |
Apr 25, 2018 | 56.32 | 57.79 | 55.73 | 56.37 | 149,645 | +0.00(+0.00%) |
Apr 24, 2018 | 56.98 | 57.56 | 55.64 | 56.37 | 284,195 | -0.25(-0.44%) |
Apr 23, 2018 | 57.31 | 57.63 | 56.54 | 56.62 | 126,244 | -0.62(-1.08%) |
Apr 20, 2018 | 57.36 | 57.80 | 56.89 | 57.23 | 122,577 | -0.33(-0.58%) |
Apr 19, 2018 | 58.22 | 58.75 | 57.47 | 57.56 | 190,434 | -0.63(-1.08%) |
Apr 18, 2018 | 57.12 | 58.33 | 57.06 | 58.19 | 194,219 | +1.47(+2.60%) |
Apr 17, 2018 | 56.79 | 57.25 | 56.51 | 56.72 | 281,673 | +0.40(+0.70%) |
Apr 16, 2018 | 55.72 | 56.54 | 55.62 | 56.32 | 238,834 | +0.75(+1.34%) |
Apr 13, 2018 | 55.72 | 55.88 | 55.21 | 55.58 | 317,832 | -0.13(-0.23%) |
Apr 12, 2018 | 55.72 | 56.08 | 55.46 | 55.70 | 224,806 | +0.21(+0.38%) |
Apr 11, 2018 | 55.68 | 56.00 | 55.39 | 55.49 | 192,266 | -0.59(-1.05%) |
Apr 10, 2018 | 55.88 | 56.40 | 55.23 | 56.08 | 162,624 | +1.03(+1.87%) |
Apr 09, 2018 | 55.60 | 56.51 | 54.98 | 55.05 | 133,064 | -0.10(-0.18%) |
Apr 06, 2018 | 55.95 | 56.58 | 54.70 | 55.15 | 278,170 | -1.41(-2.49%) |
Apr 05, 2018 | 56.18 | 56.66 | 55.72 | 56.56 | 150,036 | +0.76(+1.35%) |
Apr 04, 2018 | 54.12 | 56.01 | 54.12 | 55.81 | 159,272 | +0.73(+1.32%) |
Apr 03, 2018 | 54.45 | 55.36 | 54.28 | 55.08 | 296,168 | +0.94(+1.74%) |
Apr 02, 2018 | 54.96 | 55.14 | 53.41 | 54.14 | 207,026 | -1.02(-1.85%) |
Mar 29, 2018 | 55.16 | 55.16 | 55.16 | 0 | +0.97(+1.78%) | |
Mar 28, 2018 | 54.86 | 54.98 | 54.01 | 54.19 | 227,699 | -0.52(-0.94%) |
Mar 27, 2018 | 55.94 | 56.05 | 54.45 | 54.71 | 224,110 | -1.11(-1.98%) |
Mar 26, 2018 | 55.61 | 55.88 | 54.66 | 55.81 | 172,537 | +1.24(+2.28%) |
Mar 23, 2018 | 55.42 | 55.82 | 54.57 | 54.57 | 326,314 | -0.71(-1.28%) |
Mar 22, 2018 | 56.23 | 56.63 | 55.11 | 55.28 | 292,106 | -1.69(-2.96%) |
Mar 21, 2018 | 56.38 | 57.56 | 55.25 | 56.97 | 267,671 | +0.40(+0.70%) |
Mar 20, 2018 | 57.25 | 57.33 | 56.53 | 56.57 | 211,631 | -0.65(-1.14%) |
Mar 19, 2018 | 56.74 | 57.35 | 55.77 | 57.22 | 191,888 | +0.13(+0.23%) |
Mar 16, 2018 | 56.30 | 57.25 | 55.13 | 57.09 | 556,076 | +0.69(+1.22%) |
Mar 15, 2018 | 56.52 | 57.21 | 56.11 | 56.40 | 210,451 | +0.06(+0.10%) |
Mar 14, 2018 | 57.10 | 58.64 | 56.15 | 56.35 | 213,678 | -0.38(-0.67%) |
Mar 13, 2018 | 57.15 | 57.65 | 56.53 | 56.73 | 180,755 | -0.09(-0.16%) |
Mar 12, 2018 | 57.81 | 58.11 | 56.74 | 56.82 | 232,034 | -0.93(-1.61%) |
Mar 09, 2018 | 56.35 | 57.87 | 56.03 | 57.75 | 187,662 | +1.83(+3.28%) |
Mar 08, 2018 | 55.61 | 56.18 | 55.32 | 55.92 | 179,642 | +0.45(+0.81%) |
Mar 07, 2018 | 55.59 | 55.46 | 349,046 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.57 | 56.18 | 54.57 | 55.53 | 331,118 | +0.19(+0.35%) |
Mar 05, 2018 | 54.83 | 55.72 | 54.37 | 55.34 | 159,244 | +0.11(+0.20%) |
Mar 02, 2018 | 53.95 | 55.42 | 53.63 | 55.23 | 196,810 | +0.77(+1.42%) |