Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.85 | 58.04 | 56.92 | 57.57 | 136,783 | -0.23(-0.40%) |
May 30, 2018 | 57.76 | 58.09 | 57.71 | 57.81 | 80,249 | +0.33(+0.57%) |
May 29, 2018 | 57.43 | 58.09 | 57.24 | 57.48 | 191,222 | -0.33(-0.57%) |
May 25, 2018 | 57.81 | 57.81 | 57.81 | 0 | -0.19(-0.32%) | |
May 24, 2018 | 58.04 | 58.32 | 57.52 | 57.99 | 125,353 | -0.23(-0.40%) |
May 23, 2018 | 57.76 | 58.51 | 57.76 | 58.23 | 72,229 | +0.19(+0.32%) |
May 22, 2018 | 58.79 | 58.93 | 58.04 | 58.04 | 89,896 | -0.75(-1.27%) |
May 21, 2018 | 57.62 | 58.93 | 57.52 | 58.79 | 77,758 | +1.40(+2.45%) |
May 18, 2018 | 57.24 | 57.52 | 57.13 | 57.38 | 110,945 | +0.37(+0.66%) |
May 17, 2018 | 55.84 | 57.24 | 55.84 | 57.01 | 139,445 | +1.26(+2.27%) |
May 16, 2018 | 55.61 | 56.26 | 55.42 | 55.75 | 144,826 | +0.14(+0.25%) |
May 15, 2018 | 55.46 | 56.03 | 55.18 | 55.61 | 92,935 | -0.19(-0.34%) |
May 14, 2018 | 56.45 | 56.78 | 55.56 | 55.79 | 128,268 | -0.70(-1.24%) |
May 11, 2018 | 56.96 | 57.43 | 56.40 | 56.49 | 68,782 | -0.28(-0.49%) |
May 10, 2018 | 56.40 | 57.24 | 56.35 | 56.78 | 89,720 | +0.42(+0.75%) |
May 09, 2018 | 56.82 | 56.96 | 56.23 | 56.35 | 93,771 | -0.56(-0.99%) |
May 08, 2018 | 57.90 | 58.98 | 56.63 | 56.92 | 157,460 | +0.84(+1.50%) |
May 07, 2018 | 55.00 | 56.21 | 55.00 | 56.07 | 94,213 | +1.45(+2.66%) |
May 04, 2018 | 54.53 | 55.18 | 54.48 | 54.62 | 119,613 | -0.05(-0.09%) |
May 03, 2018 | 54.90 | 55.09 | 54.25 | 54.67 | 72,512 | -0.42(-0.76%) |
May 02, 2018 | 55.18 | 55.65 | 55.09 | 55.09 | 167,265 | -0.14(-0.25%) |
May 01, 2018 | 55.04 | 55.28 | 54.25 | 55.23 | 98,382 | -0.14(-0.25%) |
Apr 30, 2018 | 56.54 | 56.63 | 55.32 | 55.37 | 101,992 | -1.17(-2.07%) |
Apr 27, 2018 | 56.82 | 56.92 | 55.93 | 56.54 | 62,854 | -0.14(-0.25%) |
Apr 26, 2018 | 57.20 | 57.20 | 56.03 | 56.68 | 65,572 | -0.19(-0.33%) |
Apr 25, 2018 | 57.48 | 57.81 | 56.73 | 56.87 | 102,785 | -0.94(-1.62%) |
Apr 24, 2018 | 59.02 | 59.30 | 57.15 | 57.81 | 99,477 | -0.89(-1.52%) |
Apr 23, 2018 | 59.63 | 59.86 | 58.60 | 58.69 | 80,925 | -0.89(-1.49%) |
Apr 20, 2018 | 60.33 | 60.47 | 59.44 | 59.58 | 93,000 | -0.98(-1.62%) |
Apr 19, 2018 | 61.03 | 61.55 | 60.43 | 60.57 | 79,055 | -0.70(-1.15%) |
Apr 18, 2018 | 60.89 | 61.92 | 60.89 | 61.27 | 162,226 | +0.61(+1.00%) |
Apr 17, 2018 | 60.47 | 61.15 | 60.24 | 60.66 | 123,912 | +0.51(+0.86%) |
Apr 16, 2018 | 60.05 | 60.38 | 59.91 | 60.15 | 71,129 | +0.61(+1.02%) |
Apr 13, 2018 | 60.24 | 60.24 | 59.21 | 59.54 | 62,052 | -0.37(-0.63%) |
Apr 12, 2018 | 60.15 | 60.38 | 58.92 | 59.91 | 50,193 | +0.09(+0.16%) |
Apr 11, 2018 | 59.91 | 60.33 | 58.32 | 59.82 | 49,370 | -0.42(-0.70%) |
Apr 10, 2018 | 59.86 | 60.75 | 59.35 | 60.24 | 41,494 | +1.03(+1.74%) |
Apr 09, 2018 | 59.77 | 60.49 | 59.02 | 59.21 | 113,415 | -0.19(-0.32%) |
Apr 06, 2018 | 60.38 | 60.89 | 58.46 | 59.40 | 94,533 | -1.45(-2.38%) |
Apr 05, 2018 | 60.24 | 60.89 | 59.68 | 60.85 | 75,835 | +1.45(+2.44%) |
Apr 04, 2018 | 58.09 | 59.58 | 57.99 | 59.40 | 75,577 | +0.37(+0.63%) |
Apr 03, 2018 | 58.18 | 59.16 | 57.99 | 59.02 | 78,630 | +1.08(+1.86%) |
Apr 02, 2018 | 58.60 | 58.65 | 57.57 | 57.95 | 121,981 | -0.75(-1.28%) |
Mar 29, 2018 | 58.69 | 58.69 | 58.69 | 0 | +0.89(+1.54%) | |
Mar 28, 2018 | 58.74 | 59.16 | 57.66 | 57.81 | 136,418 | -0.84(-1.44%) |
Mar 27, 2018 | 60.05 | 60.38 | 58.51 | 58.65 | 98,609 | -1.31(-2.19%) |
Mar 26, 2018 | 59.30 | 60.29 | 58.41 | 59.96 | 122,420 | +1.40(+2.40%) |
Mar 23, 2018 | 60.47 | 60.47 | 58.51 | 58.55 | 170,815 | -1.78(-2.95%) |
Mar 22, 2018 | 61.88 | 63.33 | 60.29 | 60.33 | 132,658 | -2.06(-3.30%) |
Mar 21, 2018 | 62.20 | 62.77 | 61.97 | 62.39 | 37,137 | +0.33(+0.53%) |
Mar 20, 2018 | 62.20 | 62.67 | 62.06 | 62.06 | 52,447 | -0.14(-0.23%) |
Mar 19, 2018 | 62.53 | 62.81 | 61.22 | 62.20 | 59,320 | -0.42(-0.67%) |
Mar 16, 2018 | 62.30 | 62.95 | 60.80 | 62.63 | 261,774 | +0.21(+0.33%) |
Mar 15, 2018 | 62.61 | 62.61 | 61.86 | 62.42 | 79,417 | -0.09(-0.15%) |
Mar 14, 2018 | 63.17 | 64.29 | 62.28 | 62.51 | 92,441 | -0.33(-0.52%) |
Mar 13, 2018 | 62.61 | 63.12 | 62.47 | 62.84 | 133,681 | +0.75(+1.20%) |
Mar 12, 2018 | 61.67 | 62.33 | 61.21 | 62.09 | 96,013 | +0.61(+0.99%) |
Mar 09, 2018 | 60.93 | 61.53 | 60.37 | 61.49 | 104,730 | +0.93(+1.54%) |
Mar 08, 2018 | 59.81 | 60.55 | 59.48 | 60.55 | 70,034 | +0.75(+1.25%) |
Mar 07, 2018 | 60.04 | 59.81 | 107,073 | +1.45(+2.48%) | ||
Mar 06, 2018 | 57.75 | 58.50 | 56.82 | 58.36 | 232,097 | +0.61(+1.05%) |
Mar 05, 2018 | 58.03 | 58.31 | 57.14 | 57.75 | 219,908 | -0.65(-1.12%) |
Mar 02, 2018 | 57.52 | 58.69 | 57.10 | 58.41 | 465,209 | +0.37(+0.64%) |