Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.65 | 57.88 | 56.74 | 57.12 | 60,536 | -0.62(-1.08%) |
May 30, 2018 | 57.59 | 58.21 | 57.36 | 57.75 | 48,624 | +0.60(+1.05%) |
May 29, 2018 | 57.39 | 58.13 | 56.71 | 57.15 | 76,974 | -0.69(-1.19%) |
May 25, 2018 | 57.83 | 57.83 | 57.83 | 0 | -0.31(-0.53%) | |
May 24, 2018 | 58.01 | 58.87 | 57.42 | 58.14 | 44,174 | +0.01(+0.02%) |
May 23, 2018 | 58.19 | 58.63 | 57.61 | 58.13 | 64,344 | -0.09(-0.16%) |
May 22, 2018 | 58.06 | 58.69 | 57.59 | 58.22 | 73,620 | +0.32(+0.54%) |
May 21, 2018 | 57.96 | 58.22 | 57.61 | 57.91 | 72,876 | +0.30(+0.52%) |
May 18, 2018 | 57.66 | 57.89 | 57.11 | 57.61 | 48,026 | -0.02(-0.03%) |
May 17, 2018 | 57.80 | 57.80 | 57.17 | 57.63 | 66,603 | +0.23(+0.40%) |
May 16, 2018 | 56.23 | 57.53 | 56.19 | 57.40 | 90,462 | +1.20(+2.13%) |
May 15, 2018 | 54.81 | 56.50 | 54.81 | 56.20 | 120,385 | +1.22(+2.23%) |
May 14, 2018 | 55.12 | 55.63 | 54.67 | 54.97 | 54,304 | +0.11(+0.20%) |
May 11, 2018 | 55.54 | 56.29 | 54.70 | 54.86 | 62,191 | -1.39(-2.47%) |
May 10, 2018 | 54.69 | 56.61 | 54.68 | 56.25 | 113,651 | +1.62(+2.97%) |
May 09, 2018 | 51.01 | 54.69 | 50.63 | 54.63 | 151,696 | +4.38(+8.71%) |
May 08, 2018 | 50.41 | 50.70 | 50.12 | 50.25 | 49,283 | -0.12(-0.24%) |
May 07, 2018 | 49.99 | 50.58 | 49.79 | 50.38 | 32,613 | +0.57(+1.14%) |
May 04, 2018 | 49.11 | 49.84 | 49.11 | 49.81 | 23,870 | +0.49(+1.00%) |
May 03, 2018 | 49.71 | 49.79 | 48.68 | 49.32 | 32,745 | -0.53(-1.06%) |
May 02, 2018 | 48.83 | 49.88 | 48.37 | 49.85 | 52,991 | +1.00(+2.05%) |
May 01, 2018 | 48.97 | 48.97 | 48.24 | 48.84 | 102,309 | -0.13(-0.27%) |
Apr 30, 2018 | 49.54 | 50.80 | 48.97 | 48.97 | 42,242 | -0.41(-0.83%) |
Apr 27, 2018 | 49.91 | 49.91 | 49.05 | 49.38 | 47,854 | -0.45(-0.91%) |
Apr 26, 2018 | 50.00 | 50.23 | 49.64 | 49.84 | 21,641 | -0.06(-0.11%) |
Apr 25, 2018 | 50.42 | 50.50 | 49.80 | 49.89 | 43,122 | -0.62(-1.23%) |
Apr 24, 2018 | 50.50 | 51.01 | 50.05 | 50.51 | 37,389 | +0.46(+0.93%) |
Apr 23, 2018 | 49.89 | 50.21 | 49.74 | 50.05 | 29,212 | +0.32(+0.63%) |
Apr 20, 2018 | 50.08 | 50.63 | 49.66 | 49.74 | 38,278 | -0.47(-0.94%) |
Apr 19, 2018 | 49.46 | 50.49 | 49.46 | 50.21 | 47,843 | +0.61(+1.23%) |
Apr 18, 2018 | 49.72 | 50.16 | 49.24 | 49.60 | 39,240 | -0.01(-0.02%) |
Apr 17, 2018 | 49.81 | 49.87 | 49.35 | 49.61 | 35,403 | +0.13(+0.26%) |
Apr 16, 2018 | 49.10 | 49.88 | 48.69 | 49.48 | 32,619 | +0.69(+1.41%) |
Apr 13, 2018 | 49.45 | 49.45 | 48.56 | 48.79 | 44,399 | -0.35(-0.72%) |
Apr 12, 2018 | 49.28 | 49.51 | 49.09 | 49.14 | 30,130 | +0.12(+0.25%) |
Apr 11, 2018 | 48.91 | 49.26 | 48.65 | 49.02 | 53,318 | -0.19(-0.40%) |
Apr 10, 2018 | 49.40 | 49.51 | 48.95 | 49.22 | 47,146 | +0.54(+1.11%) |
Apr 09, 2018 | 49.20 | 49.61 | 48.59 | 48.68 | 67,473 | -0.14(-0.28%) |
Apr 06, 2018 | 48.89 | 49.17 | 48.36 | 48.82 | 66,911 | -0.43(-0.87%) |
Apr 05, 2018 | 49.28 | 49.59 | 48.02 | 49.24 | 42,927 | +0.26(+0.53%) |
Apr 04, 2018 | 47.35 | 49.21 | 46.70 | 48.98 | 53,676 | +1.11(+2.32%) |
Apr 03, 2018 | 47.80 | 48.12 | 47.41 | 47.87 | 57,267 | +0.21(+0.45%) |
Apr 02, 2018 | 48.15 | 48.41 | 46.67 | 47.66 | 111,073 | -0.95(-1.95%) |
Mar 29, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.16(+0.33%) | |
Mar 28, 2018 | 47.97 | 48.59 | 47.65 | 48.45 | 85,525 | +0.55(+1.14%) |
Mar 27, 2018 | 48.61 | 48.90 | 47.17 | 47.90 | 99,270 | -0.65(-1.34%) |
Mar 26, 2018 | 47.54 | 48.81 | 46.72 | 48.55 | 81,063 | +1.21(+2.57%) |
Mar 23, 2018 | 48.46 | 48.71 | 47.33 | 47.33 | 102,816 | -1.21(-2.50%) |
Mar 22, 2018 | 48.80 | 49.35 | 48.47 | 48.55 | 109,748 | -0.75(-1.52%) |
Mar 21, 2018 | 49.17 | 49.87 | 49.13 | 49.30 | 30,419 | +0.02(+0.04%) |
Mar 20, 2018 | 49.98 | 49.98 | 48.96 | 49.28 | 68,347 | -0.39(-0.78%) |
Mar 19, 2018 | 49.01 | 49.88 | 48.64 | 49.67 | 104,115 | -0.64(-1.27%) |
Mar 16, 2018 | 49.45 | 50.58 | 49.25 | 50.31 | 157,723 | +0.78(+1.57%) |
Mar 15, 2018 | 50.05 | 50.05 | 49.21 | 49.53 | 106,268 | -0.78(-1.55%) |
Mar 14, 2018 | 50.95 | 51.37 | 50.09 | 50.31 | 45,557 | -0.57(-1.13%) |
Mar 13, 2018 | 51.62 | 51.73 | 50.76 | 50.89 | 51,810 | -0.45(-0.89%) |
Mar 12, 2018 | 51.31 | 52.69 | 51.27 | 51.34 | 55,227 | -0.58(-1.11%) |
Mar 09, 2018 | 51.44 | 52.20 | 51.06 | 51.91 | 68,611 | +0.81(+1.58%) |
Mar 08, 2018 | 51.20 | 51.90 | 50.45 | 51.11 | 144,171 | +0.07(+0.15%) |
Mar 07, 2018 | 51.23 | 51.03 | 80,473 | +0.01(+0.02%) | ||
Mar 06, 2018 | 50.91 | 51.09 | 49.82 | 51.02 | 100,949 | +0.19(+0.36%) |
Mar 05, 2018 | 51.02 | 51.61 | 50.06 | 50.84 | 111,358 | -0.40(-0.78%) |
Mar 02, 2018 | 50.89 | 51.59 | 49.33 | 51.24 | 158,320 | +0.08(+0.16%) |