Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.33 | 54.14 | 53.00 | 53.20 | 477,500 | -0.11(-0.20%) |
May 30, 2018 | 52.91 | 53.67 | 52.83 | 53.31 | 454,938 | +0.56(+1.07%) |
May 29, 2018 | 52.47 | 53.31 | 52.47 | 52.75 | 282,419 | -0.12(-0.23%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.11 | 53.43 | 52.87 | 53.19 | 260,328 | +0.08(+0.15%) |
May 23, 2018 | 53.79 | 53.79 | 52.87 | 53.11 | 381,530 | -0.89(-1.64%) |
May 22, 2018 | 55.60 | 55.72 | 53.95 | 53.99 | 360,140 | -1.49(-2.68%) |
May 21, 2018 | 55.36 | 55.64 | 55.24 | 55.48 | 403,488 | +0.20(+0.36%) |
May 18, 2018 | 55.72 | 55.89 | 55.08 | 55.28 | 328,329 | -0.40(-0.72%) |
May 17, 2018 | 55.60 | 56.29 | 55.60 | 55.68 | 262,810 | -0.04(-0.07%) |
May 16, 2018 | 56.01 | 56.41 | 55.60 | 55.72 | 376,603 | -0.12(-0.22%) |
May 15, 2018 | 55.04 | 55.89 | 54.84 | 55.85 | 331,128 | +0.48(+0.87%) |
May 14, 2018 | 55.60 | 56.01 | 55.24 | 55.36 | 236,006 | -0.16(-0.29%) |
May 11, 2018 | 55.64 | 55.93 | 55.16 | 55.52 | 269,230 | +0.00(+0.00%) |
May 10, 2018 | 55.52 | 56.57 | 55.48 | 55.52 | 274,778 | +0.00(+0.00%) |
May 09, 2018 | 55.77 | 56.05 | 54.44 | 55.52 | 276,568 | -0.04(-0.07%) |
May 08, 2018 | 55.32 | 55.93 | 55.04 | 55.56 | 355,775 | +0.12(+0.22%) |
May 07, 2018 | 55.93 | 56.15 | 55.34 | 55.44 | 364,204 | -0.44(-0.79%) |
May 04, 2018 | 53.15 | 56.61 | 53.11 | 55.89 | 535,613 | +2.53(+4.75%) |
May 03, 2018 | 55.85 | 55.85 | 52.79 | 53.35 | 742,963 | -2.49(-4.47%) |
May 02, 2018 | 53.15 | 57.33 | 53.15 | 55.85 | 1,246,355 | +2.21(+4.13%) |
May 01, 2018 | 54.08 | 54.24 | 53.43 | 53.63 | 430,738 | -0.52(-0.97%) |
Apr 30, 2018 | 54.28 | 54.56 | 53.67 | 54.16 | 735,541 | +0.04(+0.07%) |
Apr 27, 2018 | 54.44 | 55.04 | 53.95 | 54.12 | 392,603 | -0.40(-0.74%) |
Apr 26, 2018 | 54.52 | 54.88 | 54.12 | 54.52 | 218,232 | +0.28(+0.52%) |
Apr 25, 2018 | 54.08 | 55.04 | 53.71 | 54.24 | 389,818 | +0.04(+0.07%) |
Apr 24, 2018 | 54.92 | 55.52 | 53.95 | 54.20 | 433,626 | -0.40(-0.74%) |
Apr 23, 2018 | 54.28 | 54.84 | 53.91 | 54.60 | 282,596 | +0.12(+0.22%) |
Apr 20, 2018 | 54.32 | 54.68 | 53.99 | 54.48 | 301,619 | +0.28(+0.52%) |
Apr 19, 2018 | 54.03 | 54.77 | 53.63 | 54.20 | 323,974 | +0.20(+0.37%) |
Apr 18, 2018 | 53.99 | 54.68 | 53.91 | 53.99 | 225,666 | +0.36(+0.68%) |
Apr 17, 2018 | 53.67 | 53.87 | 53.43 | 53.63 | 325,290 | +0.16(+0.30%) |
Apr 16, 2018 | 52.35 | 53.75 | 52.06 | 53.47 | 406,230 | +1.41(+2.70%) |
Apr 13, 2018 | 52.30 | 52.71 | 51.94 | 52.06 | 531,011 | +0.16(+0.31%) |
Apr 12, 2018 | 51.14 | 52.18 | 50.82 | 51.90 | 240,682 | +0.84(+1.65%) |
Apr 11, 2018 | 50.37 | 51.30 | 50.37 | 51.06 | 331,204 | +0.68(+1.36%) |
Apr 10, 2018 | 50.78 | 51.26 | 50.13 | 50.37 | 478,626 | +0.16(+0.32%) |
Apr 09, 2018 | 50.45 | 50.66 | 49.89 | 50.21 | 312,264 | +0.00(+0.00%) |
Apr 06, 2018 | 51.02 | 51.52 | 50.13 | 50.21 | 295,238 | -1.09(-2.12%) |
Apr 05, 2018 | 50.41 | 51.62 | 50.37 | 51.30 | 269,016 | +1.01(+2.00%) |
Apr 04, 2018 | 48.64 | 50.49 | 48.48 | 50.29 | 269,504 | +1.05(+2.12%) |
Apr 03, 2018 | 48.60 | 49.89 | 48.60 | 49.25 | 536,376 | +1.37(+2.86%) |
Apr 02, 2018 | 48.48 | 48.61 | 47.64 | 47.88 | 283,138 | -0.64(-1.33%) |
Mar 29, 2018 | 48.52 | 48.52 | 48.52 | 0 | +1.17(+2.46%) | |
Mar 28, 2018 | 47.76 | 47.94 | 47.07 | 47.36 | 395,252 | -0.40(-0.84%) |
Mar 27, 2018 | 48.76 | 48.76 | 47.72 | 47.76 | 528,261 | -0.97(-1.98%) |
Mar 26, 2018 | 49.09 | 49.13 | 47.88 | 48.72 | 1,036,297 | +0.08(+0.17%) |
Mar 23, 2018 | 48.76 | 49.29 | 48.24 | 48.64 | 348,735 | +0.12(+0.25%) |
Mar 22, 2018 | 49.01 | 49.57 | 48.48 | 48.52 | 492,038 | -0.76(-1.55%) |
Mar 21, 2018 | 49.81 | 50.66 | 49.17 | 49.29 | 397,771 | -0.44(-0.89%) |
Mar 20, 2018 | 49.69 | 50.01 | 49.57 | 49.73 | 274,952 | +0.20(+0.41%) |
Mar 19, 2018 | 49.85 | 49.85 | 48.84 | 49.53 | 325,881 | -0.40(-0.81%) |
Mar 16, 2018 | 50.13 | 50.37 | 49.49 | 49.93 | 1,072,315 | -0.16(-0.32%) |
Mar 15, 2018 | 50.29 | 50.49 | 49.77 | 50.09 | 403,731 | -0.20(-0.40%) |
Mar 14, 2018 | 50.62 | 51.22 | 50.21 | 50.29 | 291,990 | -0.28(-0.56%) |
Mar 13, 2018 | 50.70 | 51.58 | 50.17 | 50.57 | 311,139 | -0.08(-0.16%) |
Mar 12, 2018 | 51.02 | 51.66 | 50.41 | 50.66 | 310,585 | -0.28(-0.55%) |
Mar 09, 2018 | 50.70 | 51.30 | 50.37 | 50.94 | 651,745 | +0.44(+0.88%) |
Mar 08, 2018 | 50.25 | 50.66 | 49.89 | 50.49 | 345,054 | +0.28(+0.56%) |
Mar 07, 2018 | 50.57 | 50.21 | 404,894 | -0.04(-0.08%) | ||
Mar 06, 2018 | 50.21 | 50.41 | 49.45 | 50.25 | 346,089 | +0.36(+0.73%) |
Mar 05, 2018 | 48.36 | 50.45 | 48.32 | 49.89 | 336,687 | +1.33(+2.73%) |
Mar 02, 2018 | 47.15 | 48.88 | 45.47 | 48.56 | 619,651 | +1.17(+2.46%) |