Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.38 | 57.54 | 57.28 | 57.39 | 9,881 | +0.01(+0.01%) |
May 30, 2018 | 56.95 | 57.42 | 56.95 | 57.38 | 21,190 | +0.61(+1.07%) |
May 29, 2018 | 57.39 | 57.54 | 56.77 | 56.77 | 4,980 | -1.44(-2.48%) |
May 25, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.20(+0.34%) | |
May 24, 2018 | 58.18 | 58.24 | 57.70 | 58.02 | 10,021 | -0.52(-0.88%) |
May 23, 2018 | 57.91 | 58.53 | 57.91 | 58.53 | 8,634 | +0.14(+0.23%) |
May 22, 2018 | 58.57 | 58.62 | 58.40 | 58.40 | 42,826 | +0.22(+0.37%) |
May 21, 2018 | 58.29 | 58.34 | 58.10 | 58.18 | 3,358 | +0.35(+0.60%) |
May 18, 2018 | 57.85 | 57.85 | 57.65 | 57.83 | 8,995 | -0.35(-0.61%) |
May 17, 2018 | 58.42 | 58.57 | 58.13 | 58.19 | 7,812 | -0.56(-0.96%) |
May 16, 2018 | 58.56 | 58.82 | 58.56 | 58.75 | 13,075 | +1.03(+1.78%) |
May 15, 2018 | 57.88 | 57.91 | 57.64 | 57.73 | 10,617 | -1.26(-2.13%) |
May 14, 2018 | 59.32 | 59.32 | 58.99 | 58.99 | 6,940 | -0.07(-0.12%) |
May 11, 2018 | 59.24 | 59.24 | 58.92 | 59.06 | 9,717 | -0.19(-0.33%) |
May 10, 2018 | 58.65 | 59.25 | 58.65 | 59.25 | 5,454 | +1.35(+2.34%) |
May 09, 2018 | 58.04 | 58.04 | 57.79 | 57.90 | 4,213 | -0.08(-0.14%) |
May 08, 2018 | 57.78 | 58.01 | 57.57 | 57.98 | 40,456 | +0.20(+0.35%) |
May 07, 2018 | 57.87 | 57.98 | 57.76 | 57.78 | 2,469 | -0.28(-0.49%) |
May 04, 2018 | 57.31 | 58.06 | 57.31 | 58.06 | 3,148 | +0.40(+0.69%) |
May 03, 2018 | 57.68 | 57.73 | 56.91 | 57.66 | 8,046 | -0.00(-0.01%) |
May 02, 2018 | 58.06 | 58.16 | 57.67 | 57.67 | 7,546 | -0.51(-0.87%) |
May 01, 2018 | 58.20 | 58.28 | 57.63 | 58.17 | 16,188 | -0.34(-0.58%) |
Apr 30, 2018 | 59.05 | 59.06 | 58.48 | 58.51 | 8,906 | -0.20(-0.34%) |
Apr 27, 2018 | 58.58 | 58.77 | 58.39 | 58.71 | 7,303 | +0.42(+0.72%) |
Apr 26, 2018 | 58.12 | 58.36 | 58.10 | 58.29 | 1,952 | +0.62(+1.07%) |
Apr 25, 2018 | 57.79 | 57.79 | 57.48 | 57.67 | 69,299 | -0.52(-0.89%) |
Apr 24, 2018 | 58.90 | 58.90 | 58.00 | 58.19 | 5,190 | -0.37(-0.63%) |
Apr 23, 2018 | 58.86 | 58.99 | 58.56 | 58.56 | 7,290 | -0.42(-0.71%) |
Apr 20, 2018 | 59.15 | 59.15 | 58.90 | 58.98 | 4,364 | -0.68(-1.15%) |
Apr 19, 2018 | 59.98 | 59.98 | 59.56 | 59.66 | 6,004 | -0.22(-0.36%) |
Apr 18, 2018 | 59.56 | 59.90 | 59.49 | 59.88 | 6,839 | +0.34(+0.57%) |
Apr 17, 2018 | 59.27 | 59.54 | 59.27 | 59.54 | 6,377 | +0.56(+0.96%) |
Apr 16, 2018 | 58.86 | 59.06 | 58.71 | 58.98 | 5,220 | -0.14(-0.23%) |
Apr 13, 2018 | 59.69 | 59.69 | 58.90 | 59.11 | 9,692 | -0.68(-1.14%) |
Apr 12, 2018 | 59.65 | 59.88 | 59.63 | 59.80 | 9,909 | +0.19(+0.32%) |
Apr 11, 2018 | 59.48 | 59.77 | 59.48 | 59.60 | 13,883 | -0.06(-0.11%) |
Apr 10, 2018 | 59.38 | 59.77 | 59.38 | 59.67 | 9,428 | +0.80(+1.35%) |
Apr 09, 2018 | 58.97 | 59.10 | 58.87 | 58.87 | 2,137 | +0.34(+0.58%) |
Apr 06, 2018 | 59.07 | 59.27 | 58.32 | 58.53 | 6,671 | -0.91(-1.52%) |
Apr 05, 2018 | 59.57 | 59.63 | 59.31 | 59.44 | 16,982 | +0.28(+0.48%) |
Apr 04, 2018 | 57.63 | 59.15 | 57.63 | 59.15 | 16,178 | -0.15(-0.26%) |
Apr 03, 2018 | 59.41 | 59.47 | 58.95 | 59.31 | 18,062 | +0.51(+0.86%) |
Apr 02, 2018 | 59.97 | 59.97 | 58.45 | 58.80 | 9,010 | -1.17(-1.95%) |
Mar 29, 2018 | 59.97 | 59.97 | 59.97 | 0 | +1.22(+2.07%) | |
Mar 28, 2018 | 58.89 | 59.12 | 58.61 | 58.75 | 8,809 | -0.09(-0.16%) |
Mar 27, 2018 | 60.29 | 60.36 | 58.85 | 58.85 | 33,933 | -1.36(-2.26%) |
Mar 26, 2018 | 59.90 | 60.20 | 59.58 | 60.20 | 17,401 | +1.77(+3.04%) |
Mar 23, 2018 | 59.73 | 59.73 | 58.42 | 58.43 | 10,381 | -1.17(-1.97%) |
Mar 22, 2018 | 60.26 | 60.45 | 59.53 | 59.60 | 24,250 | -2.18(-3.53%) |
Mar 21, 2018 | 61.26 | 61.79 | 61.23 | 61.79 | 12,913 | +0.27(+0.44%) |
Mar 20, 2018 | 61.45 | 61.63 | 61.34 | 61.52 | 83,992 | +0.75(+1.23%) |
Mar 19, 2018 | 61.02 | 61.15 | 60.36 | 60.77 | 13,776 | -0.71(-1.15%) |
Mar 16, 2018 | 61.51 | 61.54 | 61.34 | 61.48 | 31,665 | -0.04(-0.06%) |
Mar 15, 2018 | 61.56 | 61.78 | 61.28 | 61.51 | 61,005 | -0.02(-0.03%) |
Mar 14, 2018 | 61.85 | 61.85 | 61.44 | 61.53 | 98,000 | +0.13(+0.21%) |
Mar 13, 2018 | 62.23 | 62.23 | 61.24 | 61.40 | 10,489 | -0.17(-0.27%) |
Mar 12, 2018 | 61.56 | 61.70 | 61.48 | 61.57 | 9,303 | +0.05(+0.08%) |
Mar 09, 2018 | 61.12 | 61.52 | 61.12 | 61.52 | 3,483 | +1.22(+2.02%) |
Mar 08, 2018 | 60.44 | 60.45 | 60.07 | 60.30 | 371,423 | +0.03(+0.06%) |
Mar 07, 2018 | 60.27 | 59.73 | 60.27 | 5,944 | +0.06(+0.10%) | |
Mar 06, 2018 | 60.42 | 60.50 | 60.08 | 60.21 | 6,261 | +0.54(+0.90%) |
Mar 05, 2018 | 58.97 | 59.67 | 58.90 | 59.67 | 5,885 | +0.16(+0.28%) |
Mar 02, 2018 | 58.66 | 59.53 | 58.39 | 59.50 | 33,876 | +0.06(+0.11%) |