Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.96 | 60.71 | 56.96 | 60.49 | 1,814,731 | +3.71(+6.53%) |
May 30, 2018 | 55.90 | 57.31 | 55.90 | 56.78 | 669,267 | +1.24(+2.23%) |
May 29, 2018 | 55.58 | 55.99 | 54.83 | 55.54 | 405,664 | -0.25(-0.45%) |
May 25, 2018 | 55.79 | 55.79 | 55.79 | 0 | +0.42(+0.76%) | |
May 24, 2018 | 55.54 | 55.99 | 55.01 | 55.37 | 339,229 | -0.06(-0.11%) |
May 23, 2018 | 55.11 | 55.92 | 55.11 | 55.43 | 332,615 | +0.20(+0.36%) |
May 22, 2018 | 55.40 | 56.17 | 55.01 | 55.23 | 489,470 | -0.16(-0.29%) |
May 21, 2018 | 56.77 | 57.16 | 55.25 | 55.39 | 736,978 | -1.38(-2.43%) |
May 18, 2018 | 57.33 | 57.61 | 56.47 | 56.77 | 633,325 | -0.56(-0.98%) |
May 17, 2018 | 58.67 | 58.67 | 56.79 | 57.33 | 948,522 | -1.17(-2.00%) |
May 16, 2018 | 57.42 | 59.09 | 56.88 | 58.50 | 935,112 | +1.20(+2.09%) |
May 15, 2018 | 57.24 | 57.35 | 56.01 | 57.30 | 727,336 | -0.28(-0.49%) |
May 14, 2018 | 56.87 | 57.86 | 56.56 | 57.58 | 1,028,091 | +0.66(+1.16%) |
May 11, 2018 | 55.34 | 57.19 | 55.25 | 56.92 | 497,563 | +1.32(+2.37%) |
May 10, 2018 | 55.50 | 56.26 | 55.31 | 55.60 | 760,840 | +0.10(+0.18%) |
May 09, 2018 | 54.60 | 56.13 | 53.46 | 55.50 | 1,063,430 | +1.42(+2.63%) |
May 08, 2018 | 53.91 | 54.84 | 53.50 | 54.08 | 839,721 | +0.03(+0.06%) |
May 07, 2018 | 52.69 | 54.32 | 52.53 | 54.05 | 1,018,150 | +1.33(+2.52%) |
May 04, 2018 | 53.77 | 54.50 | 52.25 | 52.72 | 1,287,882 | -1.26(-2.33%) |
May 03, 2018 | 54.55 | 55.77 | 53.73 | 53.98 | 1,140,329 | -0.45(-0.83%) |
May 02, 2018 | 52.21 | 55.89 | 51.83 | 54.43 | 1,854,914 | +1.91(+3.64%) |
May 01, 2018 | 51.32 | 52.60 | 51.06 | 52.52 | 1,104,409 | +1.33(+2.60%) |
Apr 30, 2018 | 51.47 | 52.28 | 50.55 | 51.19 | 2,027,541 | -0.39(-0.76%) |
Apr 27, 2018 | 50.75 | 54.61 | 50.52 | 51.58 | 2,078,252 | +2.72(+5.57%) |
Apr 26, 2018 | 48.52 | 49.08 | 47.98 | 48.86 | 1,009,287 | +0.73(+1.52%) |
Apr 25, 2018 | 48.87 | 49.36 | 47.75 | 48.13 | 918,172 | -0.65(-1.33%) |
Apr 24, 2018 | 49.89 | 50.49 | 48.61 | 48.78 | 911,319 | -1.02(-2.05%) |
Apr 23, 2018 | 49.89 | 50.21 | 49.20 | 49.80 | 585,873 | +0.12(+0.24%) |
Apr 20, 2018 | 49.44 | 49.86 | 48.97 | 49.68 | 1,119,036 | +0.11(+0.22%) |
Apr 19, 2018 | 50.72 | 50.96 | 49.48 | 49.57 | 767,265 | -1.22(-2.40%) |
Apr 18, 2018 | 51.78 | 52.06 | 50.70 | 50.79 | 711,436 | -0.93(-1.80%) |
Apr 17, 2018 | 51.10 | 52.88 | 50.64 | 51.72 | 588,725 | +1.40(+2.78%) |
Apr 16, 2018 | 50.49 | 50.63 | 49.56 | 50.32 | 564,939 | +0.08(+0.16%) |
Apr 13, 2018 | 51.75 | 52.27 | 49.73 | 50.24 | 736,615 | -1.39(-2.69%) |
Apr 12, 2018 | 51.79 | 52.67 | 51.50 | 51.63 | 599,106 | -0.02(-0.04%) |
Apr 11, 2018 | 51.41 | 53.10 | 51.29 | 51.65 | 921,281 | -0.04(-0.08%) |
Apr 10, 2018 | 50.93 | 51.95 | 50.52 | 51.69 | 655,735 | +1.49(+2.97%) |
Apr 09, 2018 | 50.66 | 51.57 | 49.98 | 50.20 | 645,217 | +0.13(+0.26%) |
Apr 06, 2018 | 51.39 | 51.65 | 50.01 | 50.07 | 979,889 | -1.80(-3.47%) |
Apr 05, 2018 | 53.28 | 53.48 | 51.69 | 51.87 | 651,287 | -1.20(-2.26%) |
Apr 04, 2018 | 49.75 | 53.26 | 49.64 | 53.07 | 766,881 | +2.80(+5.57%) |
Apr 03, 2018 | 51.19 | 51.78 | 49.58 | 50.27 | 941,025 | -0.67(-1.32%) |
Apr 02, 2018 | 51.83 | 52.44 | 49.90 | 50.94 | 1,273,519 | -1.40(-2.67%) |
Mar 29, 2018 | 52.34 | 52.34 | 52.34 | 0 | +0.66(+1.28%) | |
Mar 28, 2018 | 50.98 | 52.08 | 49.61 | 51.68 | 1,026,491 | +0.48(+0.94%) |
Mar 27, 2018 | 53.57 | 54.46 | 51.06 | 51.20 | 896,917 | -2.37(-4.42%) |
Mar 26, 2018 | 51.62 | 53.69 | 50.89 | 53.57 | 1,093,297 | +2.62(+5.14%) |
Mar 23, 2018 | 52.89 | 53.13 | 50.91 | 50.95 | 863,981 | -2.26(-4.25%) |
Mar 22, 2018 | 53.94 | 54.92 | 53.15 | 53.21 | 622,567 | -0.91(-1.68%) |
Mar 21, 2018 | 54.79 | 54.90 | 53.70 | 54.12 | 1,089,492 | -0.74(-1.35%) |
Mar 20, 2018 | 56.10 | 57.10 | 54.65 | 54.86 | 1,229,035 | -0.87(-1.56%) |
Mar 19, 2018 | 57.25 | 57.63 | 55.01 | 55.73 | 765,337 | -1.97(-3.41%) |
Mar 16, 2018 | 57.80 | 58.10 | 57.29 | 57.70 | 1,442,129 | +0.02(+0.03%) |
Mar 15, 2018 | 58.86 | 58.86 | 57.30 | 57.68 | 740,593 | -0.91(-1.55%) |
Mar 14, 2018 | 59.81 | 59.82 | 57.58 | 58.59 | 754,541 | -0.73(-1.23%) |
Mar 13, 2018 | 58.71 | 59.63 | 58.42 | 59.32 | 858,327 | +0.64(+1.09%) |
Mar 12, 2018 | 57.47 | 59.98 | 57.00 | 58.68 | 1,338,681 | +1.49(+2.61%) |
Mar 09, 2018 | 57.48 | 58.00 | 56.56 | 57.19 | 647,125 | +0.22(+0.39%) |
Mar 08, 2018 | 57.04 | 57.61 | 55.34 | 56.97 | 1,228,583 | +0.72(+1.28%) |
Mar 07, 2018 | 54.99 | 56.32 | 54.67 | 56.25 | 1,009,047 | +0.98(+1.77%) |
Mar 06, 2018 | 54.66 | 55.35 | 53.98 | 55.27 | 694,138 | +0.56(+1.02%) |
Mar 05, 2018 | 52.71 | 54.95 | 51.93 | 54.71 | 684,409 | +1.91(+3.62%) |
Mar 02, 2018 | 51.73 | 52.93 | 50.67 | 52.80 | 1,061,735 | +0.53(+1.01%) |