Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.52 | 58.23 | 56.63 | 57.15 | 172,692 | -0.57(-0.98%) |
May 30, 2018 | 58.61 | 58.98 | 57.62 | 57.71 | 180,151 | -0.33(-0.57%) |
May 29, 2018 | 57.38 | 58.51 | 57.38 | 58.04 | 248,118 | -0.14(-0.24%) |
May 25, 2018 | 58.18 | 58.18 | 58.18 | 0 | +0.90(+1.56%) | |
May 24, 2018 | 57.81 | 58.32 | 56.77 | 57.29 | 141,471 | -0.80(-1.38%) |
May 23, 2018 | 56.72 | 58.28 | 56.72 | 58.09 | 149,362 | +1.13(+1.99%) |
May 22, 2018 | 58.23 | 58.23 | 56.91 | 56.96 | 110,775 | -1.60(-2.74%) |
May 21, 2018 | 58.89 | 59.17 | 57.95 | 58.56 | 111,344 | +0.14(+0.24%) |
May 18, 2018 | 56.58 | 58.70 | 56.58 | 58.42 | 243,760 | +2.03(+3.59%) |
May 17, 2018 | 54.46 | 56.58 | 54.46 | 56.39 | 201,743 | +1.74(+3.19%) |
May 16, 2018 | 54.37 | 55.10 | 53.66 | 54.65 | 200,580 | +0.47(+0.87%) |
May 15, 2018 | 56.25 | 56.25 | 54.13 | 54.18 | 245,928 | -2.69(-4.72%) |
May 14, 2018 | 56.25 | 57.05 | 56.13 | 56.86 | 150,812 | +0.99(+1.77%) |
May 11, 2018 | 56.35 | 57.43 | 55.78 | 55.87 | 275,199 | -0.61(-1.08%) |
May 10, 2018 | 57.66 | 57.81 | 56.30 | 56.49 | 178,946 | -0.75(-1.32%) |
May 09, 2018 | 57.19 | 57.85 | 56.06 | 57.24 | 170,880 | +0.28(+0.50%) |
May 08, 2018 | 56.49 | 57.85 | 56.49 | 56.96 | 132,044 | +0.66(+1.17%) |
May 07, 2018 | 54.55 | 56.72 | 54.01 | 56.30 | 246,727 | +1.37(+2.49%) |
May 04, 2018 | 53.52 | 55.26 | 52.67 | 54.93 | 309,310 | +1.13(+2.10%) |
May 03, 2018 | 54.13 | 54.46 | 52.32 | 53.80 | 483,558 | +0.05(+0.09%) |
May 02, 2018 | 54.88 | 55.54 | 53.57 | 53.75 | 316,177 | -1.13(-2.06%) |
May 01, 2018 | 54.27 | 55.21 | 53.66 | 54.88 | 370,151 | +0.52(+0.95%) |
Apr 30, 2018 | 56.16 | 56.20 | 54.32 | 54.37 | 256,566 | -1.79(-3.19%) |
Apr 27, 2018 | 55.64 | 56.39 | 55.26 | 56.16 | 158,331 | +0.57(+1.02%) |
Apr 26, 2018 | 55.17 | 56.20 | 54.37 | 55.59 | 160,266 | +0.52(+0.94%) |
Apr 25, 2018 | 54.79 | 55.87 | 54.08 | 55.07 | 228,701 | +0.38(+0.69%) |
Apr 24, 2018 | 54.51 | 55.12 | 54.08 | 54.70 | 242,534 | +0.57(+1.04%) |
Apr 23, 2018 | 53.80 | 55.73 | 53.34 | 54.13 | 173,529 | +2.07(+3.98%) |
Apr 20, 2018 | 52.67 | 53.09 | 51.87 | 52.06 | 199,250 | -0.90(-1.69%) |
Apr 19, 2018 | 52.53 | 53.19 | 51.87 | 52.95 | 367,320 | +0.33(+0.63%) |
Apr 18, 2018 | 52.48 | 52.91 | 51.56 | 52.62 | 195,999 | +0.42(+0.81%) |
Apr 17, 2018 | 50.93 | 52.55 | 50.64 | 52.20 | 216,428 | +1.84(+3.65%) |
Apr 16, 2018 | 49.75 | 50.79 | 49.00 | 50.36 | 407,916 | +1.32(+2.69%) |
Apr 13, 2018 | 50.31 | 50.31 | 48.34 | 49.04 | 780,384 | -0.85(-1.70%) |
Apr 12, 2018 | 52.62 | 52.62 | 49.84 | 49.89 | 441,062 | -2.54(-4.85%) |
Apr 11, 2018 | 52.44 | 53.71 | 52.15 | 52.44 | 365,252 | -0.38(-0.71%) |
Apr 10, 2018 | 55.87 | 55.87 | 52.62 | 52.81 | 439,614 | -1.74(-3.20%) |
Apr 09, 2018 | 56.11 | 56.11 | 54.41 | 54.55 | 204,744 | -1.18(-2.11%) |
Apr 06, 2018 | 57.19 | 58.23 | 54.93 | 55.73 | 373,740 | -2.07(-3.59%) |
Apr 05, 2018 | 56.02 | 58.09 | 55.78 | 57.81 | 234,545 | +2.21(+3.98%) |
Apr 04, 2018 | 51.82 | 55.87 | 51.82 | 55.59 | 260,592 | +2.78(+5.26%) |
Apr 03, 2018 | 54.46 | 54.46 | 52.20 | 52.81 | 282,691 | -1.32(-2.44%) |
Apr 02, 2018 | 56.30 | 56.30 | 53.94 | 54.13 | 258,059 | -2.45(-4.33%) |
Mar 29, 2018 | 56.58 | 56.58 | 56.58 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 56.44 | 57.15 | 55.78 | 56.11 | 439,352 | -0.38(-0.67%) |
Mar 27, 2018 | 57.85 | 57.85 | 56.11 | 56.49 | 217,771 | -1.22(-2.12%) |
Mar 26, 2018 | 56.91 | 57.85 | 56.16 | 57.71 | 183,860 | +2.40(+4.34%) |
Mar 23, 2018 | 55.87 | 56.44 | 55.12 | 55.31 | 277,917 | -0.28(-0.51%) |
Mar 22, 2018 | 56.35 | 57.99 | 55.54 | 55.59 | 144,791 | -1.65(-2.88%) |
Mar 21, 2018 | 55.83 | 58.04 | 55.59 | 57.24 | 157,414 | +1.22(+2.19%) |
Mar 20, 2018 | 56.06 | 56.63 | 55.54 | 56.02 | 124,513 | +0.05(+0.08%) |
Mar 19, 2018 | 57.29 | 57.48 | 55.31 | 55.97 | 292,143 | -1.84(-3.18%) |
Mar 16, 2018 | 57.48 | 58.09 | 57.19 | 57.81 | 454,439 | +0.24(+0.41%) |
Mar 15, 2018 | 59.74 | 60.07 | 57.43 | 57.57 | 181,095 | -1.88(-3.17%) |
Mar 14, 2018 | 60.63 | 60.63 | 59.03 | 59.45 | 195,670 | -0.61(-1.02%) |
Mar 13, 2018 | 59.83 | 61.10 | 58.70 | 60.07 | 179,030 | +1.84(+3.16%) |
Mar 12, 2018 | 58.23 | 59.08 | 57.85 | 58.23 | 206,046 | -0.05(-0.08%) |
Mar 09, 2018 | 56.91 | 58.80 | 56.20 | 58.28 | 324,159 | +2.03(+3.60%) |
Mar 08, 2018 | 58.80 | 58.80 | 55.21 | 56.25 | 453,074 | -2.26(-3.86%) |
Mar 07, 2018 | 58.75 | 58.51 | 463,587 | +2.26(+4.02%) | ||
Mar 06, 2018 | 54.08 | 56.49 | 53.75 | 56.25 | 455,625 | +2.31(+4.28%) |
Mar 05, 2018 | 54.08 | 54.46 | 52.58 | 53.94 | 480,430 | -0.57(-1.04%) |
Mar 02, 2018 | 52.11 | 54.70 | 51.49 | 54.51 | 559,531 | +2.17(+4.14%) |