Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.99 | 60.16 | 59.22 | 59.39 | 207,026 | -0.59(-0.99%) |
May 30, 2018 | 60.04 | 60.50 | 59.89 | 59.98 | 182,990 | +0.27(+0.46%) |
May 29, 2018 | 59.05 | 59.92 | 58.96 | 59.71 | 136,291 | +0.24(+0.41%) |
May 25, 2018 | 59.47 | 59.47 | 59.47 | 0 | +0.64(+1.08%) | |
May 24, 2018 | 58.75 | 58.93 | 58.44 | 58.83 | 234,045 | +0.00(+0.00%) |
May 23, 2018 | 58.34 | 58.95 | 58.18 | 58.83 | 74,986 | +0.35(+0.59%) |
May 22, 2018 | 59.66 | 59.66 | 58.45 | 58.48 | 130,129 | -1.09(-1.83%) |
May 21, 2018 | 59.07 | 59.90 | 59.07 | 59.57 | 123,790 | +0.60(+1.02%) |
May 18, 2018 | 58.26 | 59.17 | 58.24 | 58.97 | 141,936 | +0.83(+1.42%) |
May 17, 2018 | 57.53 | 58.35 | 57.34 | 58.14 | 152,625 | +0.64(+1.11%) |
May 16, 2018 | 56.81 | 57.87 | 56.40 | 57.51 | 206,377 | +0.94(+1.66%) |
May 15, 2018 | 56.57 | 56.65 | 56.08 | 56.57 | 227,063 | -0.04(-0.07%) |
May 14, 2018 | 58.09 | 58.24 | 56.51 | 56.61 | 178,448 | -1.40(-2.41%) |
May 11, 2018 | 57.23 | 58.11 | 56.75 | 58.00 | 260,514 | +0.83(+1.44%) |
May 10, 2018 | 56.56 | 57.21 | 56.42 | 57.18 | 160,204 | +0.70(+1.25%) |
May 09, 2018 | 56.99 | 56.99 | 55.84 | 56.47 | 221,255 | -0.33(-0.58%) |
May 08, 2018 | 55.86 | 56.99 | 55.86 | 56.80 | 206,571 | +0.96(+1.71%) |
May 07, 2018 | 55.49 | 55.92 | 55.13 | 55.85 | 223,351 | +0.55(+1.00%) |
May 04, 2018 | 54.80 | 55.71 | 54.67 | 55.29 | 184,129 | +0.34(+0.61%) |
May 03, 2018 | 54.94 | 55.30 | 54.21 | 54.96 | 246,759 | -0.01(-0.02%) |
May 02, 2018 | 55.37 | 55.37 | 54.24 | 54.96 | 333,642 | -0.24(-0.44%) |
May 01, 2018 | 53.49 | 55.39 | 53.22 | 55.21 | 608,663 | +3.91(+7.63%) |
Apr 30, 2018 | 51.83 | 52.19 | 51.03 | 51.30 | 235,694 | -0.43(-0.83%) |
Apr 27, 2018 | 52.15 | 52.53 | 51.44 | 51.73 | 266,283 | -0.43(-0.83%) |
Apr 26, 2018 | 51.81 | 52.34 | 51.65 | 52.16 | 182,946 | +0.36(+0.69%) |
Apr 25, 2018 | 51.83 | 52.32 | 51.54 | 51.80 | 158,763 | -0.11(-0.22%) |
Apr 24, 2018 | 52.54 | 53.44 | 51.46 | 51.92 | 174,537 | -0.53(-1.00%) |
Apr 23, 2018 | 52.56 | 52.73 | 52.23 | 52.44 | 152,594 | -0.08(-0.16%) |
Apr 20, 2018 | 52.54 | 52.87 | 52.11 | 52.53 | 160,407 | -0.14(-0.27%) |
Apr 19, 2018 | 53.26 | 53.40 | 52.38 | 52.67 | 149,943 | -1.05(-1.96%) |
Apr 18, 2018 | 54.17 | 54.32 | 53.60 | 53.72 | 248,690 | -0.21(-0.38%) |
Apr 17, 2018 | 53.95 | 54.35 | 53.55 | 53.92 | 332,582 | +0.36(+0.67%) |
Apr 16, 2018 | 53.26 | 53.73 | 52.91 | 53.57 | 320,020 | +0.75(+1.42%) |
Apr 13, 2018 | 53.31 | 53.31 | 52.72 | 52.82 | 202,411 | -0.15(-0.28%) |
Apr 12, 2018 | 53.10 | 53.45 | 52.84 | 52.97 | 75,890 | +0.07(+0.14%) |
Apr 11, 2018 | 53.07 | 53.18 | 52.53 | 52.89 | 138,727 | -0.41(-0.77%) |
Apr 10, 2018 | 53.31 | 53.48 | 52.84 | 53.30 | 176,622 | +0.53(+1.01%) |
Apr 09, 2018 | 53.49 | 53.57 | 52.75 | 52.77 | 109,582 | -0.53(-1.00%) |
Apr 06, 2018 | 54.09 | 54.44 | 52.82 | 53.30 | 167,399 | -1.15(-2.12%) |
Apr 05, 2018 | 54.17 | 54.77 | 53.65 | 54.46 | 155,528 | +0.60(+1.11%) |
Apr 04, 2018 | 52.35 | 53.99 | 52.26 | 53.86 | 197,300 | +0.97(+1.83%) |
Apr 03, 2018 | 51.91 | 53.12 | 51.90 | 52.89 | 327,082 | +1.07(+2.07%) |
Apr 02, 2018 | 53.63 | 53.79 | 51.37 | 51.82 | 224,580 | -2.01(-3.73%) |
Mar 29, 2018 | 53.83 | 53.83 | 53.83 | 0 | +0.55(+1.04%) | |
Mar 28, 2018 | 53.46 | 53.66 | 52.99 | 53.27 | 163,253 | +0.14(+0.26%) |
Mar 27, 2018 | 53.73 | 53.89 | 52.55 | 53.13 | 210,696 | -0.62(-1.15%) |
Mar 26, 2018 | 53.43 | 54.09 | 52.84 | 53.75 | 337,949 | +1.22(+2.33%) |
Mar 23, 2018 | 53.51 | 54.40 | 52.52 | 52.53 | 211,225 | -0.95(-1.78%) |
Mar 22, 2018 | 54.25 | 54.63 | 53.44 | 53.48 | 143,648 | -1.04(-1.90%) |
Mar 21, 2018 | 54.86 | 54.86 | 54.35 | 54.52 | 105,174 | -0.35(-0.63%) |
Mar 20, 2018 | 54.44 | 55.29 | 54.34 | 54.86 | 243,728 | +0.45(+0.82%) |
Mar 19, 2018 | 54.21 | 54.49 | 53.61 | 54.41 | 210,454 | +0.17(+0.31%) |
Mar 16, 2018 | 54.01 | 54.66 | 53.88 | 54.25 | 495,425 | +0.13(+0.24%) |
Mar 15, 2018 | 54.74 | 55.04 | 53.89 | 54.12 | 199,999 | -0.61(-1.11%) |
Mar 14, 2018 | 55.59 | 55.95 | 54.47 | 54.72 | 206,925 | -0.64(-1.16%) |
Mar 13, 2018 | 55.55 | 55.68 | 54.82 | 55.37 | 294,209 | +0.09(+0.17%) |
Mar 12, 2018 | 54.64 | 55.37 | 54.30 | 55.27 | 263,510 | +0.78(+1.42%) |
Mar 09, 2018 | 54.07 | 54.95 | 54.07 | 54.50 | 250,193 | +0.74(+1.37%) |
Mar 08, 2018 | 53.20 | 53.94 | 53.15 | 53.76 | 219,734 | +0.72(+1.36%) |
Mar 07, 2018 | 53.11 | 53.04 | 308,912 | +0.73(+1.39%) | ||
Mar 06, 2018 | 52.31 | 52.53 | 51.88 | 52.31 | 493,205 | +0.08(+0.16%) |
Mar 05, 2018 | 51.58 | 52.67 | 51.45 | 52.23 | 328,398 | +0.29(+0.56%) |
Mar 02, 2018 | 51.71 | 52.45 | 51.69 | 51.94 | 276,040 | -0.17(-0.32%) |