Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.83 | 57.26 | 56.56 | 56.82 | 8,105 | -0.38(-0.67%) |
May 30, 2018 | 55.59 | 57.50 | 55.57 | 57.21 | 13,618 | +1.48(+2.66%) |
May 29, 2018 | 55.88 | 55.95 | 54.97 | 55.73 | 10,636 | +0.34(+0.62%) |
May 25, 2018 | 55.38 | 55.38 | 55.38 | 0 | +0.44(+0.80%) | |
May 24, 2018 | 55.33 | 55.33 | 54.60 | 54.94 | 22,844 | -0.38(-0.69%) |
May 23, 2018 | 54.52 | 55.54 | 54.40 | 55.32 | 19,847 | +0.93(+1.71%) |
May 22, 2018 | 54.31 | 54.47 | 53.95 | 54.39 | 18,644 | +0.10(+0.19%) |
May 21, 2018 | 53.41 | 54.47 | 53.14 | 54.29 | 11,917 | +1.13(+2.12%) |
May 18, 2018 | 53.12 | 53.33 | 52.71 | 53.16 | 27,456 | +0.21(+0.40%) |
May 17, 2018 | 53.53 | 53.70 | 52.87 | 52.95 | 31,409 | -0.59(-1.10%) |
May 16, 2018 | 53.92 | 54.13 | 53.41 | 53.54 | 43,210 | -0.26(-0.48%) |
May 15, 2018 | 54.24 | 54.79 | 53.50 | 53.80 | 26,261 | -1.67(-3.01%) |
May 14, 2018 | 56.28 | 56.28 | 55.03 | 55.46 | 26,885 | -0.76(-1.36%) |
May 11, 2018 | 56.69 | 57.11 | 56.14 | 56.23 | 8,121 | -0.46(-0.81%) |
May 10, 2018 | 56.14 | 56.79 | 55.90 | 56.69 | 40,387 | +1.02(+1.82%) |
May 09, 2018 | 55.05 | 55.72 | 54.96 | 55.67 | 16,580 | +0.64(+1.17%) |
May 08, 2018 | 55.57 | 55.57 | 54.77 | 55.03 | 14,347 | -0.62(-1.12%) |
May 07, 2018 | 55.08 | 55.74 | 55.08 | 55.65 | 37,987 | +0.61(+1.10%) |
May 04, 2018 | 54.30 | 55.27 | 54.30 | 55.05 | 60,469 | +1.06(+1.97%) |
May 03, 2018 | 54.00 | 54.25 | 53.56 | 53.98 | 9,702 | +0.13(+0.24%) |
May 02, 2018 | 53.96 | 54.32 | 53.44 | 53.85 | 14,723 | -0.45(-0.82%) |
May 01, 2018 | 53.59 | 54.35 | 53.31 | 54.30 | 5,895 | +0.76(+1.43%) |
Apr 30, 2018 | 53.69 | 54.28 | 53.51 | 53.54 | 34,284 | -0.35(-0.66%) |
Apr 27, 2018 | 52.27 | 54.12 | 52.23 | 53.89 | 35,034 | +1.40(+2.66%) |
Apr 26, 2018 | 51.54 | 52.90 | 51.42 | 52.49 | 26,168 | +1.26(+2.45%) |
Apr 25, 2018 | 51.25 | 51.50 | 50.68 | 51.23 | 17,010 | -0.31(-0.60%) |
Apr 24, 2018 | 51.42 | 51.95 | 51.23 | 51.54 | 21,374 | +0.32(+0.62%) |
Apr 23, 2018 | 51.23 | 51.57 | 50.85 | 51.23 | 15,114 | +0.02(+0.04%) |
Apr 20, 2018 | 52.08 | 52.35 | 51.13 | 51.21 | 48,033 | -0.88(-1.68%) |
Apr 19, 2018 | 52.84 | 52.84 | 51.44 | 52.08 | 33,205 | -1.54(-2.87%) |
Apr 18, 2018 | 53.81 | 54.19 | 53.60 | 53.62 | 14,934 | -0.18(-0.33%) |
Apr 17, 2018 | 52.87 | 54.30 | 52.68 | 53.80 | 44,530 | +1.26(+2.39%) |
Apr 16, 2018 | 52.18 | 52.83 | 52.11 | 52.54 | 36,358 | +0.58(+1.11%) |
Apr 13, 2018 | 51.29 | 52.10 | 51.29 | 51.96 | 29,975 | +0.42(+0.81%) |
Apr 12, 2018 | 52.78 | 52.78 | 51.30 | 51.54 | 31,092 | -1.10(-2.09%) |
Apr 11, 2018 | 52.29 | 53.40 | 52.29 | 52.64 | 35,707 | +0.29(+0.55%) |
Apr 10, 2018 | 53.20 | 53.39 | 52.09 | 52.35 | 16,919 | -0.43(-0.81%) |
Apr 09, 2018 | 53.07 | 53.56 | 52.67 | 52.78 | 20,768 | -0.26(-0.49%) |
Apr 06, 2018 | 53.62 | 54.37 | 52.62 | 53.04 | 64,915 | -0.79(-1.47%) |
Apr 05, 2018 | 53.84 | 53.89 | 53.16 | 53.83 | 28,133 | -0.02(-0.03%) |
Apr 04, 2018 | 52.21 | 54.04 | 52.21 | 53.85 | 42,531 | +1.19(+2.26%) |
Apr 03, 2018 | 52.06 | 52.96 | 51.88 | 52.66 | 18,898 | +0.64(+1.24%) |
Apr 02, 2018 | 53.41 | 53.72 | 51.43 | 52.02 | 37,412 | -1.51(-2.82%) |
Mar 29, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.06(+0.10%) | |
Mar 28, 2018 | 52.37 | 53.75 | 52.37 | 53.47 | 82,247 | +1.98(+3.84%) |
Mar 27, 2018 | 51.09 | 52.73 | 50.32 | 51.50 | 59,818 | +0.28(+0.55%) |
Mar 26, 2018 | 50.66 | 51.38 | 50.19 | 51.22 | 29,902 | +1.28(+2.56%) |
Mar 23, 2018 | 51.57 | 51.70 | 49.86 | 49.94 | 64,490 | -1.66(-3.21%) |
Mar 22, 2018 | 52.26 | 53.20 | 51.60 | 51.60 | 33,094 | -0.56(-1.07%) |
Mar 21, 2018 | 52.76 | 53.22 | 51.77 | 52.16 | 46,276 | -0.81(-1.53%) |
Mar 20, 2018 | 53.60 | 53.73 | 52.63 | 52.97 | 19,940 | -0.18(-0.33%) |
Mar 19, 2018 | 53.57 | 53.57 | 52.54 | 53.14 | 54,627 | -0.93(-1.72%) |
Mar 16, 2018 | 53.95 | 54.25 | 53.19 | 54.08 | 65,736 | +0.61(+1.13%) |
Mar 15, 2018 | 53.86 | 53.86 | 53.10 | 53.47 | 52,267 | -0.03(-0.05%) |
Mar 14, 2018 | 53.56 | 53.89 | 53.32 | 53.50 | 17,127 | +0.09(+0.17%) |
Mar 13, 2018 | 53.52 | 54.03 | 53.15 | 53.40 | 15,590 | +0.16(+0.30%) |
Mar 12, 2018 | 52.73 | 53.45 | 52.73 | 53.25 | 68,914 | +0.56(+1.06%) |
Mar 09, 2018 | 52.07 | 52.72 | 51.76 | 52.69 | 33,299 | +0.62(+1.20%) |
Mar 08, 2018 | 51.61 | 52.10 | 51.50 | 52.06 | 33,835 | +0.44(+0.85%) |
Mar 07, 2018 | 51.71 | 51.63 | 19,948 | +0.57(+1.11%) | ||
Mar 06, 2018 | 50.59 | 51.26 | 50.04 | 51.06 | 35,099 | +0.52(+1.03%) |
Mar 05, 2018 | 48.85 | 50.92 | 48.85 | 50.54 | 43,236 | +1.19(+2.42%) |
Mar 02, 2018 | 49.01 | 49.48 | 48.44 | 49.34 | 60,680 | -0.15(-0.30%) |