Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.78 | 55.78 | 54.73 | 54.94 | 176,137 | -0.84(-1.51%) |
May 30, 2018 | 55.09 | 56.05 | 55.08 | 55.79 | 213,904 | +0.86(+1.57%) |
May 29, 2018 | 55.21 | 55.37 | 54.60 | 54.93 | 270,315 | -0.61(-1.10%) |
May 25, 2018 | 55.53 | 55.53 | 55.53 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 56.00 | 56.07 | 55.41 | 55.55 | 162,189 | -0.43(-0.77%) |
May 23, 2018 | 56.49 | 56.55 | 55.81 | 55.98 | 178,899 | -0.38(-0.68%) |
May 22, 2018 | 56.62 | 56.68 | 56.34 | 56.37 | 139,080 | -0.23(-0.40%) |
May 21, 2018 | 56.00 | 56.63 | 56.00 | 56.59 | 137,832 | +0.64(+1.15%) |
May 18, 2018 | 55.80 | 56.12 | 55.64 | 55.95 | 161,243 | +0.21(+0.37%) |
May 17, 2018 | 55.57 | 55.80 | 55.43 | 55.74 | 124,218 | +0.17(+0.31%) |
May 16, 2018 | 55.14 | 55.99 | 55.03 | 55.57 | 214,068 | +0.56(+1.02%) |
May 15, 2018 | 54.78 | 55.24 | 54.50 | 55.01 | 249,359 | +0.18(+0.33%) |
May 14, 2018 | 55.81 | 56.31 | 54.77 | 54.83 | 184,450 | -1.09(-1.95%) |
May 11, 2018 | 55.67 | 56.22 | 55.67 | 55.92 | 155,422 | +0.23(+0.40%) |
May 10, 2018 | 55.67 | 55.98 | 55.49 | 55.69 | 127,102 | +0.03(+0.06%) |
May 09, 2018 | 55.31 | 56.06 | 54.82 | 55.66 | 195,145 | +0.48(+0.86%) |
May 08, 2018 | 54.67 | 55.48 | 54.67 | 55.18 | 250,205 | +0.48(+0.88%) |
May 07, 2018 | 54.05 | 55.03 | 53.54 | 54.70 | 232,925 | +0.73(+1.34%) |
May 04, 2018 | 52.48 | 54.44 | 52.26 | 53.97 | 329,858 | +1.33(+2.53%) |
May 03, 2018 | 52.52 | 52.91 | 51.94 | 52.64 | 165,185 | -0.05(-0.09%) |
May 02, 2018 | 52.90 | 53.02 | 52.00 | 52.69 | 182,319 | -0.25(-0.47%) |
May 01, 2018 | 52.75 | 53.03 | 52.22 | 52.94 | 185,708 | +0.18(+0.35%) |
Apr 30, 2018 | 53.22 | 53.36 | 52.72 | 52.76 | 355,921 | -0.33(-0.63%) |
Apr 27, 2018 | 52.99 | 53.32 | 52.76 | 53.09 | 147,978 | +0.14(+0.27%) |
Apr 26, 2018 | 52.88 | 53.15 | 52.26 | 52.95 | 109,732 | +0.13(+0.25%) |
Apr 25, 2018 | 53.05 | 53.37 | 52.71 | 52.82 | 102,989 | -0.21(-0.39%) |
Apr 24, 2018 | 53.12 | 53.56 | 52.52 | 53.02 | 281,122 | -0.13(-0.25%) |
Apr 23, 2018 | 53.14 | 53.23 | 52.81 | 53.16 | 185,439 | +0.12(+0.24%) |
Apr 20, 2018 | 53.42 | 53.52 | 52.87 | 53.03 | 141,514 | -0.46(-0.86%) |
Apr 19, 2018 | 53.36 | 53.96 | 52.79 | 53.49 | 200,922 | +0.16(+0.30%) |
Apr 18, 2018 | 53.44 | 53.76 | 52.82 | 53.33 | 257,323 | -0.02(-0.05%) |
Apr 17, 2018 | 53.59 | 53.68 | 53.21 | 53.36 | 152,228 | -0.12(-0.22%) |
Apr 16, 2018 | 53.07 | 53.79 | 52.94 | 53.47 | 138,331 | +0.70(+1.33%) |
Apr 13, 2018 | 52.94 | 53.04 | 52.65 | 52.77 | 145,157 | +0.12(+0.22%) |
Apr 12, 2018 | 52.92 | 53.17 | 52.32 | 52.66 | 126,857 | +0.23(+0.45%) |
Apr 11, 2018 | 51.77 | 52.47 | 51.77 | 52.42 | 102,750 | +0.11(+0.21%) |
Apr 10, 2018 | 52.20 | 52.50 | 51.82 | 52.32 | 86,530 | +0.63(+1.21%) |
Apr 09, 2018 | 52.27 | 52.50 | 51.48 | 51.69 | 106,351 | -0.33(-0.63%) |
Apr 06, 2018 | 52.49 | 53.02 | 51.71 | 52.02 | 134,882 | -0.88(-1.66%) |
Apr 05, 2018 | 52.87 | 53.07 | 51.93 | 52.89 | 202,264 | +0.12(+0.24%) |
Apr 04, 2018 | 51.76 | 53.03 | 51.76 | 52.77 | 133,407 | +0.53(+1.01%) |
Apr 03, 2018 | 51.62 | 52.59 | 51.32 | 52.24 | 175,636 | +0.77(+1.49%) |
Apr 02, 2018 | 52.78 | 53.35 | 50.82 | 51.47 | 160,143 | -1.38(-2.60%) |
Mar 29, 2018 | 52.85 | 52.85 | 52.85 | 0 | -0.21(-0.39%) | |
Mar 28, 2018 | 51.99 | 53.13 | 51.72 | 53.06 | 127,999 | +1.13(+2.18%) |
Mar 27, 2018 | 52.41 | 52.47 | 51.72 | 51.92 | 172,049 | -0.45(-0.86%) |
Mar 26, 2018 | 51.77 | 52.42 | 51.37 | 52.37 | 178,365 | +1.12(+2.18%) |
Mar 23, 2018 | 52.45 | 52.61 | 51.19 | 51.26 | 184,800 | -1.05(-2.01%) |
Mar 22, 2018 | 52.75 | 53.52 | 52.23 | 52.31 | 148,801 | -0.78(-1.48%) |
Mar 21, 2018 | 53.80 | 53.80 | 52.90 | 53.09 | 133,729 | -0.58(-1.07%) |
Mar 20, 2018 | 53.71 | 54.02 | 53.32 | 53.67 | 172,477 | +0.09(+0.17%) |
Mar 19, 2018 | 53.11 | 53.64 | 52.81 | 53.57 | 168,211 | +0.28(+0.52%) |
Mar 16, 2018 | 52.96 | 53.50 | 52.32 | 53.30 | 605,686 | +0.50(+0.95%) |
Mar 15, 2018 | 53.08 | 53.22 | 52.51 | 52.80 | 109,949 | -0.20(-0.38%) |
Mar 14, 2018 | 53.48 | 53.48 | 52.86 | 53.00 | 126,735 | -0.21(-0.39%) |
Mar 13, 2018 | 53.47 | 53.47 | 52.97 | 53.21 | 107,793 | +0.01(+0.02%) |
Mar 12, 2018 | 53.45 | 53.57 | 53.06 | 53.20 | 168,900 | -0.15(-0.28%) |
Mar 09, 2018 | 52.88 | 53.50 | 52.60 | 53.35 | 380,062 | +0.77(+1.46%) |
Mar 08, 2018 | 52.97 | 52.97 | 52.37 | 52.58 | 146,873 | -0.29(-0.55%) |
Mar 07, 2018 | 53.09 | 52.30 | 52.87 | 163,356 | +0.14(+0.27%) | |
Mar 06, 2018 | 52.85 | 52.34 | 52.73 | 159,472 | +0.39(+0.75%) | |
Mar 05, 2018 | 51.37 | 52.52 | 51.37 | 52.34 | 161,959 | +0.90(+1.75%) |
Mar 02, 2018 | 50.38 | 51.77 | 50.16 | 51.44 | 150,162 | +0.73(+1.43%) |