Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.20 | 56.98 | 55.70 | 55.89 | 874,475 | -0.24(-0.43%) |
May 30, 2018 | 56.70 | 57.24 | 56.02 | 56.13 | 1,139,076 | -0.17(-0.30%) |
May 29, 2018 | 56.02 | 56.92 | 55.74 | 56.30 | 588,220 | -0.03(-0.05%) |
May 25, 2018 | 56.33 | 56.33 | 56.33 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.83 | 56.62 | 55.41 | 56.39 | 1,004,523 | +0.68(+1.22%) |
May 23, 2018 | 54.14 | 55.72 | 53.84 | 55.71 | 1,017,967 | +0.77(+1.40%) |
May 22, 2018 | 56.00 | 56.09 | 54.90 | 54.94 | 604,990 | -0.83(-1.49%) |
May 21, 2018 | 57.00 | 57.21 | 55.41 | 55.77 | 702,654 | -0.57(-1.01%) |
May 18, 2018 | 55.40 | 57.03 | 55.36 | 56.34 | 1,010,983 | +1.23(+2.23%) |
May 17, 2018 | 55.07 | 56.12 | 54.60 | 55.11 | 974,031 | +0.01(+0.02%) |
May 16, 2018 | 55.00 | 55.50 | 54.21 | 55.10 | 1,044,162 | +0.21(+0.38%) |
May 15, 2018 | 54.11 | 55.06 | 53.32 | 54.89 | 1,532,122 | -0.11(-0.20%) |
May 14, 2018 | 56.40 | 56.85 | 54.32 | 55.00 | 1,605,798 | -1.03(-1.84%) |
May 11, 2018 | 57.07 | 57.31 | 55.90 | 56.03 | 1,466,536 | -0.88(-1.55%) |
May 10, 2018 | 55.75 | 57.16 | 55.69 | 56.91 | 898,582 | +1.29(+2.32%) |
May 09, 2018 | 54.02 | 56.16 | 54.02 | 55.62 | 1,226,690 | +1.44(+2.66%) |
May 08, 2018 | 53.79 | 55.56 | 53.75 | 54.18 | 1,143,520 | +0.15(+0.28%) |
May 07, 2018 | 53.84 | 54.53 | 53.67 | 54.03 | 1,532,786 | +0.38(+0.71%) |
May 04, 2018 | 52.17 | 54.25 | 51.51 | 53.65 | 2,345,021 | +1.57(+3.01%) |
May 03, 2018 | 52.00 | 52.50 | 50.56 | 52.08 | 1,520,837 | -0.04(-0.08%) |
May 02, 2018 | 51.55 | 53.26 | 50.05 | 52.12 | 3,909,503 | +3.54(+7.29%) |
May 01, 2018 | 48.54 | 49.07 | 48.02 | 48.58 | 2,340,736 | -0.17(-0.35%) |
Apr 30, 2018 | 48.53 | 49.73 | 48.24 | 48.75 | 1,102,632 | +0.28(+0.58%) |
Apr 27, 2018 | 49.05 | 49.22 | 47.82 | 48.47 | 1,109,049 | -0.19(-0.39%) |
Apr 26, 2018 | 47.59 | 49.18 | 47.29 | 48.66 | 1,015,161 | +1.75(+3.73%) |
Apr 25, 2018 | 47.07 | 47.26 | 45.60 | 46.91 | 1,412,954 | -0.13(-0.28%) |
Apr 24, 2018 | 49.21 | 49.50 | 46.62 | 47.04 | 1,595,482 | -1.67(-3.43%) |
Apr 23, 2018 | 48.62 | 49.71 | 48.37 | 48.71 | 1,280,014 | +0.25(+0.52%) |
Apr 20, 2018 | 49.67 | 50.00 | 48.24 | 48.46 | 1,909,739 | -2.02(-4.00%) |
Apr 19, 2018 | 50.16 | 50.83 | 50.04 | 50.48 | 653,317 | +0.10(+0.20%) |
Apr 18, 2018 | 50.85 | 50.91 | 49.90 | 50.38 | 1,155,189 | -0.08(-0.16%) |
Apr 17, 2018 | 49.14 | 50.79 | 48.96 | 50.46 | 953,319 | +1.82(+3.74%) |
Apr 16, 2018 | 49.08 | 49.34 | 48.26 | 48.64 | 750,155 | -0.21(-0.43%) |
Apr 13, 2018 | 48.94 | 49.14 | 48.00 | 48.85 | 1,543,628 | +0.29(+0.60%) |
Apr 12, 2018 | 47.51 | 48.67 | 47.20 | 48.56 | 817,685 | +1.23(+2.60%) |
Apr 11, 2018 | 46.18 | 48.13 | 46.18 | 47.33 | 1,130,810 | +0.77(+1.65%) |
Apr 10, 2018 | 45.98 | 47.05 | 45.28 | 46.56 | 1,035,863 | +1.39(+3.08%) |
Apr 09, 2018 | 45.70 | 46.46 | 45.11 | 45.17 | 1,031,763 | +0.08(+0.18%) |
Apr 06, 2018 | 45.82 | 46.64 | 44.69 | 45.09 | 1,038,606 | -1.26(-2.72%) |
Apr 05, 2018 | 47.40 | 47.57 | 46.08 | 46.35 | 1,488,838 | -0.49(-1.05%) |
Apr 04, 2018 | 44.95 | 46.99 | 44.42 | 46.84 | 894,961 | +0.97(+2.11%) |
Apr 03, 2018 | 46.68 | 47.14 | 45.60 | 45.87 | 1,221,441 | -0.13(-0.28%) |
Apr 02, 2018 | 47.44 | 47.56 | 45.77 | 46.00 | 998,427 | -1.87(-3.91%) |
Mar 29, 2018 | 47.87 | 47.87 | 47.87 | 0 | +1.86(+4.04%) | |
Mar 28, 2018 | 47.32 | 47.43 | 45.30 | 46.01 | 2,153,650 | -1.51(-3.18%) |
Mar 27, 2018 | 49.26 | 50.15 | 47.24 | 47.52 | 1,935,971 | -1.52(-3.10%) |
Mar 26, 2018 | 47.81 | 49.03 | 47.55 | 49.04 | 1,241,143 | +2.34(+5.01%) |
Mar 23, 2018 | 48.06 | 48.39 | 46.57 | 46.70 | 1,319,501 | -1.42(-2.95%) |
Mar 22, 2018 | 48.25 | 48.96 | 47.64 | 48.12 | 1,713,846 | -0.77(-1.57%) |
Mar 21, 2018 | 47.38 | 49.09 | 47.38 | 48.89 | 1,950,029 | +1.50(+3.17%) |
Mar 20, 2018 | 46.04 | 47.92 | 46.00 | 47.39 | 1,642,857 | +1.44(+3.13%) |
Mar 19, 2018 | 46.57 | 47.03 | 45.21 | 45.95 | 1,515,849 | -0.97(-2.07%) |
Mar 16, 2018 | 47.50 | 47.57 | 46.42 | 46.92 | 3,050,343 | -0.68(-1.43%) |
Mar 15, 2018 | 47.00 | 47.93 | 45.55 | 47.60 | 2,570,172 | -1.13(-2.32%) |
Mar 14, 2018 | 46.35 | 49.42 | 46.15 | 48.73 | 2,822,396 | +2.69(+5.84%) |
Mar 13, 2018 | 48.00 | 48.10 | 45.34 | 46.04 | 1,900,331 | -1.74(-3.64%) |
Mar 12, 2018 | 46.21 | 47.87 | 45.91 | 47.78 | 1,993,764 | +1.84(+4.01%) |
Mar 09, 2018 | 46.83 | 47.29 | 45.63 | 45.94 | 1,315,897 | -0.53(-1.14%) |
Mar 08, 2018 | 45.41 | 46.74 | 45.41 | 46.47 | 948,277 | +1.17(+2.58%) |
Mar 07, 2018 | 45.93 | 45.30 | 1,286,720 | +0.88(+1.98%) | ||
Mar 06, 2018 | 45.19 | 45.25 | 44.37 | 44.42 | 1,084,042 | -0.63(-1.40%) |
Mar 05, 2018 | 44.30 | 45.25 | 43.85 | 45.05 | 667,004 | +0.44(+0.99%) |
Mar 02, 2018 | 42.30 | 44.69 | 42.02 | 44.61 | 1,013,503 | +1.93(+4.52%) |