Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.14 | 62.41 | 56.51 | 58.74 | 14,763,845 | +5.75(+10.85%) |
May 30, 2018 | 53.36 | 53.72 | 52.96 | 52.99 | 2,802,614 | -0.04(-0.08%) |
May 29, 2018 | 53.01 | 53.75 | 52.67 | 53.03 | 1,315,654 | -0.27(-0.51%) |
May 25, 2018 | 53.30 | 53.30 | 53.30 | 0 | -0.14(-0.26%) | |
May 24, 2018 | 53.61 | 53.95 | 53.14 | 53.44 | 1,201,110 | -0.15(-0.28%) |
May 23, 2018 | 53.53 | 53.74 | 53.23 | 53.59 | 1,114,045 | -0.24(-0.45%) |
May 22, 2018 | 54.20 | 54.38 | 53.78 | 53.83 | 710,593 | -0.17(-0.31%) |
May 21, 2018 | 54.10 | 54.51 | 53.77 | 54.00 | 891,367 | +0.17(+0.32%) |
May 18, 2018 | 53.85 | 54.45 | 53.75 | 53.83 | 930,040 | +0.07(+0.13%) |
May 17, 2018 | 53.51 | 53.91 | 53.43 | 53.76 | 979,549 | +0.23(+0.43%) |
May 16, 2018 | 53.51 | 53.98 | 53.38 | 53.53 | 1,066,296 | +0.08(+0.15%) |
May 15, 2018 | 52.98 | 53.81 | 52.55 | 53.45 | 1,730,910 | +0.04(+0.07%) |
May 14, 2018 | 53.84 | 54.24 | 53.28 | 53.41 | 1,428,548 | -0.23(-0.43%) |
May 11, 2018 | 53.10 | 53.79 | 52.91 | 53.64 | 1,800,550 | +0.55(+1.04%) |
May 10, 2018 | 53.31 | 53.73 | 53.08 | 53.09 | 890,766 | -0.06(-0.11%) |
May 09, 2018 | 52.86 | 53.25 | 52.59 | 53.15 | 754,695 | +0.42(+0.80%) |
May 08, 2018 | 52.24 | 52.96 | 52.24 | 52.73 | 764,645 | +0.49(+0.94%) |
May 07, 2018 | 52.51 | 52.75 | 52.22 | 52.24 | 790,361 | -0.19(-0.36%) |
May 04, 2018 | 51.60 | 52.59 | 51.23 | 52.43 | 1,048,266 | +0.80(+1.55%) |
May 03, 2018 | 51.08 | 51.75 | 50.59 | 51.63 | 1,155,447 | +0.42(+0.82%) |
May 02, 2018 | 51.47 | 51.72 | 51.03 | 51.21 | 1,733,991 | -0.14(-0.27%) |
May 01, 2018 | 51.47 | 51.76 | 50.88 | 51.35 | 1,757,393 | -0.33(-0.64%) |
Apr 30, 2018 | 52.13 | 52.49 | 51.66 | 51.68 | 1,736,454 | -0.64(-1.22%) |
Apr 27, 2018 | 53.79 | 54.00 | 52.31 | 52.32 | 1,460,878 | -1.47(-2.73%) |
Apr 26, 2018 | 53.55 | 54.20 | 53.26 | 53.79 | 561,693 | +0.26(+0.49%) |
Apr 25, 2018 | 53.39 | 53.79 | 52.63 | 53.53 | 683,140 | -0.08(-0.15%) |
Apr 24, 2018 | 54.34 | 54.83 | 53.20 | 53.61 | 554,508 | -0.62(-1.14%) |
Apr 23, 2018 | 53.72 | 54.58 | 53.72 | 54.23 | 910,040 | +0.67(+1.25%) |
Apr 20, 2018 | 54.02 | 54.44 | 53.55 | 53.56 | 616,662 | -0.55(-1.02%) |
Apr 19, 2018 | 54.33 | 54.52 | 53.77 | 54.11 | 543,402 | -0.46(-0.84%) |
Apr 18, 2018 | 54.61 | 55.02 | 54.39 | 54.57 | 592,419 | +0.06(+0.11%) |
Apr 17, 2018 | 53.95 | 54.84 | 53.78 | 54.51 | 734,189 | +0.71(+1.32%) |
Apr 16, 2018 | 54.28 | 54.39 | 53.61 | 53.80 | 849,403 | -0.09(-0.17%) |
Apr 13, 2018 | 54.08 | 54.70 | 53.84 | 53.89 | 1,198,610 | +0.05(+0.09%) |
Apr 12, 2018 | 53.27 | 54.06 | 53.27 | 53.84 | 795,427 | +0.73(+1.37%) |
Apr 11, 2018 | 52.59 | 53.19 | 52.56 | 53.11 | 673,569 | +0.28(+0.53%) |
Apr 10, 2018 | 52.11 | 53.25 | 52.06 | 52.83 | 916,923 | +1.54(+3.00%) |
Apr 09, 2018 | 51.08 | 52.23 | 51.01 | 51.29 | 681,493 | +0.72(+1.42%) |
Apr 06, 2018 | 51.72 | 52.26 | 50.25 | 50.57 | 758,174 | -1.48(-2.84%) |
Apr 05, 2018 | 52.33 | 52.41 | 51.61 | 52.05 | 664,954 | +0.03(+0.06%) |
Apr 04, 2018 | 50.71 | 52.12 | 50.55 | 52.02 | 767,169 | +0.39(+0.76%) |
Apr 03, 2018 | 51.43 | 51.99 | 51.15 | 51.63 | 966,316 | +0.49(+0.96%) |
Apr 02, 2018 | 51.99 | 52.32 | 50.66 | 51.14 | 771,154 | -1.25(-2.39%) |
Mar 29, 2018 | 52.39 | 52.39 | 52.39 | 0 | +1.16(+2.26%) | |
Mar 28, 2018 | 51.34 | 51.58 | 50.39 | 51.23 | 795,359 | -0.11(-0.21%) |
Mar 27, 2018 | 52.45 | 53.09 | 51.11 | 51.34 | 843,306 | -0.85(-1.63%) |
Mar 26, 2018 | 51.68 | 52.30 | 50.90 | 52.19 | 704,159 | +1.38(+2.72%) |
Mar 23, 2018 | 51.82 | 52.17 | 50.77 | 50.81 | 654,007 | -1.08(-2.08%) |
Mar 22, 2018 | 52.71 | 53.15 | 51.87 | 51.89 | 691,158 | -1.27(-2.39%) |
Mar 21, 2018 | 52.69 | 53.68 | 52.69 | 53.16 | 1,246,406 | +0.46(+0.87%) |
Mar 20, 2018 | 52.62 | 53.07 | 52.45 | 52.70 | 811,778 | +0.01(+0.02%) |
Mar 19, 2018 | 53.15 | 53.36 | 52.14 | 52.69 | 809,224 | -0.70(-1.31%) |
Mar 16, 2018 | 53.40 | 53.71 | 53.28 | 53.39 | 2,121,894 | +0.01(+0.02%) |
Mar 15, 2018 | 53.82 | 53.97 | 53.24 | 53.38 | 1,044,703 | -0.20(-0.37%) |
Mar 14, 2018 | 54.02 | 54.13 | 53.37 | 53.58 | 966,369 | -0.29(-0.54%) |
Mar 13, 2018 | 54.65 | 55.19 | 53.78 | 53.87 | 670,119 | -0.75(-1.37%) |
Mar 12, 2018 | 54.19 | 55.21 | 54.10 | 54.62 | 919,424 | +0.55(+1.02%) |
Mar 09, 2018 | 53.08 | 54.11 | 52.84 | 54.07 | 1,178,524 | +1.48(+2.81%) |
Mar 08, 2018 | 53.00 | 53.33 | 52.41 | 52.59 | 928,832 | -0.02(-0.04%) |
Mar 07, 2018 | 51.84 | 52.61 | 1,811,342 | +0.06(+0.11%) | ||
Mar 06, 2018 | 51.21 | 52.86 | 51.20 | 52.55 | 2,284,051 | +2.01(+3.98%) |
Mar 05, 2018 | 48.99 | 50.72 | 48.91 | 50.54 | 1,894,380 | +1.12(+2.27%) |
Mar 02, 2018 | 47.05 | 50.04 | 47.05 | 49.42 | 2,951,274 | +2.84(+6.10%) |