Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.08 | 57.08 | 55.70 | 55.86 | 101,318 | -1.27(-2.23%) |
May 30, 2018 | 56.11 | 57.56 | 55.75 | 57.13 | 138,522 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.48 | 55.86 | 154,009 | -0.41(-0.74%) |
May 25, 2018 | 56.28 | 56.28 | 56.28 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.47 | 56.28 | 55.42 | 56.12 | 184,774 | +0.67(+1.21%) |
May 23, 2018 | 55.63 | 55.94 | 54.70 | 55.45 | 227,818 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,205 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.57 | 223,999 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,800 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.85 | 333,843 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.39 | 52.83 | 54.07 | 188,790 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,327 | +0.11(+0.21%) |
May 14, 2018 | 53.62 | 54.06 | 53.19 | 53.53 | 173,742 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,160 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,294 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,299 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.70 | 141,535 | +1.07(+2.07%) |
May 07, 2018 | 51.46 | 51.97 | 50.96 | 51.62 | 137,067 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,589 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.91 | 50.87 | 164,638 | +0.20(+0.39%) |
May 02, 2018 | 50.69 | 51.37 | 50.37 | 50.68 | 403,046 | -0.18(-0.35%) |
May 01, 2018 | 50.55 | 50.94 | 49.86 | 50.85 | 147,448 | +0.14(+0.28%) |
Apr 30, 2018 | 51.99 | 51.99 | 49.13 | 50.71 | 251,769 | -1.01(-1.94%) |
Apr 27, 2018 | 51.94 | 52.28 | 50.88 | 51.72 | 313,972 | +0.00(+0.00%) |
Apr 26, 2018 | 53.44 | 53.44 | 51.62 | 51.72 | 310,703 | +2.21(+4.46%) |
Apr 25, 2018 | 48.95 | 49.90 | 48.95 | 49.51 | 122,489 | +0.33(+0.67%) |
Apr 24, 2018 | 50.28 | 50.30 | 48.65 | 49.18 | 108,445 | -0.88(-1.76%) |
Apr 23, 2018 | 49.79 | 50.40 | 49.79 | 50.07 | 98,151 | +0.09(+0.19%) |
Apr 20, 2018 | 51.02 | 51.67 | 49.68 | 49.97 | 164,287 | -1.11(-2.17%) |
Apr 19, 2018 | 51.27 | 51.73 | 50.75 | 51.08 | 148,323 | -0.30(-0.59%) |
Apr 18, 2018 | 51.20 | 51.85 | 50.91 | 51.38 | 155,455 | +0.38(+0.74%) |
Apr 17, 2018 | 51.45 | 51.45 | 50.56 | 51.00 | 190,833 | -0.20(-0.39%) |
Apr 16, 2018 | 50.41 | 51.40 | 49.78 | 51.20 | 205,089 | +1.20(+2.40%) |
Apr 13, 2018 | 50.61 | 50.91 | 49.96 | 50.00 | 117,598 | -0.45(-0.89%) |
Apr 12, 2018 | 49.97 | 50.53 | 49.69 | 50.45 | 144,315 | +0.68(+1.36%) |
Apr 11, 2018 | 49.35 | 50.17 | 48.89 | 49.77 | 145,593 | +0.23(+0.47%) |
Apr 10, 2018 | 49.52 | 49.77 | 49.14 | 49.54 | 368,986 | +0.24(+0.50%) |
Apr 09, 2018 | 50.36 | 50.53 | 49.27 | 49.30 | 187,792 | -0.83(-1.65%) |
Apr 06, 2018 | 50.45 | 50.86 | 49.64 | 50.12 | 286,404 | -0.61(-1.20%) |
Apr 05, 2018 | 50.78 | 50.84 | 50.05 | 50.73 | 200,139 | +0.22(+0.43%) |
Apr 04, 2018 | 49.42 | 50.66 | 49.15 | 50.52 | 223,675 | +0.46(+0.92%) |
Apr 03, 2018 | 49.27 | 50.27 | 49.18 | 50.06 | 223,387 | +1.08(+2.21%) |
Apr 02, 2018 | 49.45 | 49.90 | 48.62 | 48.98 | 139,212 | -0.68(-1.36%) |
Mar 29, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.80(+1.63%) | |
Mar 28, 2018 | 48.33 | 49.30 | 47.90 | 48.85 | 210,946 | +0.52(+1.07%) |
Mar 27, 2018 | 49.89 | 49.89 | 48.07 | 48.34 | 214,150 | -1.38(-2.78%) |
Mar 26, 2018 | 49.47 | 49.83 | 48.76 | 49.72 | 132,612 | +0.97(+1.98%) |
Mar 23, 2018 | 50.13 | 50.13 | 48.68 | 48.75 | 145,931 | -1.26(-2.52%) |
Mar 22, 2018 | 51.22 | 51.41 | 49.99 | 50.01 | 156,681 | -1.62(-3.13%) |
Mar 21, 2018 | 51.71 | 52.39 | 51.21 | 51.62 | 234,447 | -0.10(-0.20%) |
Mar 20, 2018 | 52.35 | 52.61 | 51.60 | 51.73 | 237,849 | -0.63(-1.20%) |
Mar 19, 2018 | 52.35 | 52.53 | 51.62 | 52.36 | 116,195 | -0.04(-0.07%) |
Mar 16, 2018 | 51.84 | 52.53 | 51.84 | 52.39 | 398,160 | +0.57(+1.11%) |
Mar 15, 2018 | 52.10 | 52.82 | 51.43 | 51.82 | 224,341 | -0.28(-0.54%) |
Mar 14, 2018 | 52.64 | 52.64 | 51.91 | 52.10 | 172,371 | -0.39(-0.73%) |
Mar 13, 2018 | 52.99 | 53.37 | 51.61 | 52.49 | 182,679 | -0.09(-0.18%) |
Mar 12, 2018 | 52.50 | 52.93 | 52.39 | 52.58 | 441,105 | +0.08(+0.16%) |
Mar 09, 2018 | 51.64 | 52.70 | 51.57 | 52.50 | 220,744 | +1.20(+2.34%) |
Mar 08, 2018 | 50.97 | 51.42 | 50.35 | 51.30 | 405,051 | +0.36(+0.70%) |
Mar 07, 2018 | 50.98 | 49.78 | 50.94 | 174,295 | +0.41(+0.82%) | |
Mar 06, 2018 | 50.31 | 50.77 | 49.82 | 50.53 | 170,364 | +0.43(+0.86%) |
Mar 05, 2018 | 50.47 | 50.50 | 49.79 | 50.09 | 264,322 | -0.55(-1.09%) |
Mar 02, 2018 | 49.61 | 50.82 | 49.61 | 50.65 | 190,283 | +0.49(+0.97%) |