Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.91 | 61.36 | 57.30 | 58.29 | 3,780,836 | -1.27(-2.12%) |
May 30, 2018 | 59.98 | 65.22 | 57.70 | 59.56 | 1,411,952 | -1.18(-1.94%) |
May 29, 2018 | 63.51 | 63.53 | 59.61 | 60.74 | 530,555 | -2.63(-4.15%) |
May 25, 2018 | 63.36 | 63.36 | 63.36 | 0 | +2.11(+3.45%) | |
May 24, 2018 | 62.01 | 62.11 | 60.14 | 61.25 | 553,736 | -0.63(-1.02%) |
May 23, 2018 | 60.81 | 62.29 | 60.80 | 61.88 | 826,521 | +0.25(+0.41%) |
May 22, 2018 | 64.88 | 65.65 | 61.29 | 61.63 | 601,020 | -3.84(-5.86%) |
May 21, 2018 | 66.31 | 67.72 | 64.99 | 65.47 | 655,433 | -0.35(-0.53%) |
May 18, 2018 | 64.79 | 66.26 | 64.45 | 65.82 | 441,230 | +0.51(+0.78%) |
May 17, 2018 | 65.01 | 65.63 | 64.05 | 65.31 | 622,236 | +0.59(+0.92%) |
May 16, 2018 | 63.67 | 65.33 | 61.92 | 64.72 | 361,925 | +1.65(+2.62%) |
May 15, 2018 | 59.03 | 63.50 | 58.50 | 63.06 | 607,731 | +4.09(+6.93%) |
May 14, 2018 | 57.64 | 59.38 | 57.64 | 58.97 | 142,021 | +1.34(+2.33%) |
May 11, 2018 | 58.99 | 59.32 | 56.55 | 57.63 | 716,670 | -1.03(-1.76%) |
May 10, 2018 | 57.18 | 58.79 | 57.18 | 58.66 | 202,220 | +1.55(+2.71%) |
May 09, 2018 | 55.63 | 57.36 | 55.49 | 57.11 | 511,089 | +2.02(+3.66%) |
May 08, 2018 | 56.10 | 56.39 | 54.73 | 55.10 | 275,831 | -1.02(-1.82%) |
May 07, 2018 | 53.25 | 57.19 | 53.23 | 56.12 | 515,604 | +3.07(+5.78%) |
May 04, 2018 | 51.71 | 53.35 | 50.63 | 53.05 | 612,168 | +1.00(+1.93%) |
May 03, 2018 | 51.10 | 52.44 | 49.83 | 52.05 | 219,033 | +0.83(+1.62%) |
May 02, 2018 | 50.82 | 51.46 | 50.27 | 51.22 | 169,185 | +0.76(+1.50%) |
May 01, 2018 | 50.10 | 50.72 | 49.89 | 50.47 | 86,982 | +0.17(+0.33%) |
Apr 30, 2018 | 49.98 | 51.52 | 49.89 | 50.30 | 175,050 | +0.68(+1.37%) |
Apr 27, 2018 | 49.08 | 50.05 | 48.96 | 49.62 | 379,398 | +0.85(+1.74%) |
Apr 26, 2018 | 48.73 | 49.38 | 48.21 | 48.77 | 126,751 | +0.71(+1.48%) |
Apr 25, 2018 | 49.24 | 49.24 | 47.73 | 48.06 | 429,347 | -1.30(-2.64%) |
Apr 24, 2018 | 48.57 | 50.23 | 48.48 | 49.37 | 703,167 | +1.24(+2.57%) |
Apr 23, 2018 | 47.70 | 48.33 | 47.69 | 48.13 | 140,393 | +0.55(+1.17%) |
Apr 20, 2018 | 46.43 | 48.02 | 46.07 | 47.57 | 342,664 | +0.93(+2.00%) |
Apr 19, 2018 | 47.70 | 48.89 | 46.41 | 46.64 | 404,755 | -1.06(-2.22%) |
Apr 18, 2018 | 48.49 | 48.64 | 47.17 | 47.70 | 500,454 | -0.88(-1.80%) |
Apr 17, 2018 | 47.10 | 50.14 | 47.10 | 48.58 | 530,535 | +1.47(+3.12%) |
Apr 16, 2018 | 48.78 | 48.78 | 45.98 | 47.11 | 598,087 | -1.56(-3.20%) |
Apr 13, 2018 | 48.37 | 48.91 | 47.72 | 48.66 | 575,670 | +0.47(+0.97%) |
Apr 12, 2018 | 50.35 | 51.08 | 48.05 | 48.20 | 568,323 | -1.50(-3.02%) |
Apr 11, 2018 | 48.87 | 50.48 | 48.52 | 49.70 | 253,538 | +0.31(+0.63%) |
Apr 10, 2018 | 48.55 | 50.80 | 47.84 | 49.38 | 431,067 | +2.09(+4.43%) |
Apr 09, 2018 | 47.17 | 48.52 | 46.85 | 47.29 | 217,878 | +0.78(+1.67%) |
Apr 06, 2018 | 46.40 | 47.12 | 46.19 | 46.51 | 81,682 | -0.50(-1.06%) |
Apr 05, 2018 | 47.71 | 48.33 | 46.82 | 47.01 | 198,939 | -0.12(-0.25%) |
Apr 04, 2018 | 45.22 | 47.70 | 45.22 | 47.13 | 265,698 | +1.02(+2.22%) |
Apr 03, 2018 | 46.19 | 46.50 | 45.41 | 46.10 | 175,149 | +0.51(+1.11%) |
Apr 02, 2018 | 45.71 | 46.75 | 44.89 | 45.60 | 57,419 | -0.36(-0.78%) |
Mar 29, 2018 | 45.96 | 45.96 | 45.96 | 0 | +1.54(+3.46%) | |
Mar 28, 2018 | 47.88 | 48.16 | 44.01 | 44.42 | 281,598 | -3.38(-7.07%) |
Mar 27, 2018 | 48.29 | 50.03 | 47.60 | 47.80 | 275,595 | -0.27(-0.57%) |
Mar 26, 2018 | 47.17 | 48.34 | 46.44 | 48.07 | 170,261 | +2.01(+4.35%) |
Mar 23, 2018 | 47.99 | 47.99 | 45.62 | 46.07 | 195,308 | -2.01(-4.17%) |
Mar 22, 2018 | 48.35 | 49.49 | 47.83 | 48.07 | 256,896 | -1.11(-2.26%) |
Mar 21, 2018 | 48.19 | 49.70 | 47.75 | 49.18 | 270,350 | +0.80(+1.65%) |
Mar 20, 2018 | 44.97 | 48.41 | 44.93 | 48.38 | 405,980 | +3.44(+7.65%) |
Mar 19, 2018 | 45.96 | 45.96 | 43.82 | 44.95 | 228,906 | -1.18(-2.55%) |
Mar 16, 2018 | 45.62 | 46.58 | 44.05 | 46.12 | 292,879 | +0.53(+1.15%) |
Mar 15, 2018 | 47.99 | 48.30 | 45.20 | 45.60 | 332,435 | -2.14(-4.49%) |
Mar 14, 2018 | 47.79 | 48.74 | 47.14 | 47.74 | 638,521 | +0.56(+1.20%) |
Mar 13, 2018 | 49.01 | 49.04 | 46.68 | 47.17 | 332,621 | -2.11(-4.29%) |
Mar 12, 2018 | 49.22 | 49.53 | 48.41 | 49.29 | 225,159 | +0.27(+0.56%) |
Mar 09, 2018 | 48.51 | 49.42 | 48.44 | 49.01 | 184,569 | +0.73(+1.51%) |
Mar 08, 2018 | 45.01 | 48.67 | 45.01 | 48.28 | 635,684 | +3.31(+7.36%) |
Mar 07, 2018 | 42.87 | 44.97 | 305,504 | +2.16(+5.05%) | ||
Mar 06, 2018 | 41.86 | 43.26 | 41.50 | 42.81 | 138,090 | +1.35(+3.26%) |
Mar 05, 2018 | 40.89 | 43.02 | 39.97 | 41.46 | 659,954 | -0.09(-0.21%) |
Mar 02, 2018 | 42.92 | 43.23 | 39.80 | 41.55 | 710,613 | -2.03(-4.67%) |