Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.90 | 58.18 | 57.75 | 58.06 | 58,657 | +0.17(+0.29%) |
May 30, 2018 | 57.41 | 57.92 | 57.29 | 57.90 | 106,640 | +0.07(+0.12%) |
May 29, 2018 | 58.28 | 58.34 | 57.48 | 57.83 | 71,726 | -1.15(-1.96%) |
May 25, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.32(+0.55%) | |
May 24, 2018 | 58.82 | 58.88 | 58.10 | 58.66 | 56,678 | -0.52(-0.89%) |
May 23, 2018 | 58.48 | 59.18 | 58.39 | 59.18 | 212,750 | +0.10(+0.16%) |
May 22, 2018 | 59.24 | 59.42 | 59.06 | 59.08 | 63,139 | -0.05(-0.09%) |
May 21, 2018 | 59.06 | 59.23 | 58.96 | 59.14 | 84,588 | +0.70(+1.20%) |
May 18, 2018 | 58.46 | 58.46 | 58.24 | 58.44 | 144,998 | -0.20(-0.34%) |
May 17, 2018 | 58.67 | 58.85 | 58.39 | 58.64 | 114,809 | -0.66(-1.12%) |
May 16, 2018 | 58.87 | 59.40 | 58.87 | 59.30 | 166,909 | +1.01(+1.74%) |
May 15, 2018 | 58.43 | 58.44 | 58.10 | 58.29 | 322,470 | -1.35(-2.27%) |
May 14, 2018 | 59.88 | 60.00 | 59.60 | 59.64 | 1,969,608 | -0.14(-0.23%) |
May 11, 2018 | 59.90 | 59.90 | 59.57 | 59.78 | 74,030 | +0.32(+0.54%) |
May 10, 2018 | 59.09 | 59.62 | 59.04 | 59.46 | 113,028 | +1.11(+1.90%) |
May 09, 2018 | 58.38 | 58.40 | 58.11 | 58.35 | 27,721 | +0.09(+0.15%) |
May 08, 2018 | 58.11 | 58.28 | 57.90 | 58.26 | 49,916 | +0.53(+0.92%) |
May 07, 2018 | 57.62 | 57.88 | 57.48 | 57.73 | 65,021 | -0.56(-0.96%) |
May 04, 2018 | 57.62 | 58.45 | 57.46 | 58.29 | 27,334 | +0.11(+0.20%) |
May 03, 2018 | 57.98 | 58.27 | 57.36 | 58.18 | 102,413 | -0.06(-0.11%) |
May 02, 2018 | 58.64 | 58.74 | 58.21 | 58.24 | 114,214 | -0.43(-0.73%) |
May 01, 2018 | 58.70 | 58.70 | 57.91 | 58.67 | 144,140 | -0.14(-0.24%) |
Apr 30, 2018 | 59.37 | 59.42 | 58.80 | 58.80 | 44,324 | -0.15(-0.25%) |
Apr 27, 2018 | 58.89 | 59.02 | 58.65 | 58.95 | 55,541 | +0.37(+0.63%) |
Apr 26, 2018 | 58.27 | 58.64 | 58.20 | 58.59 | 55,384 | +0.64(+1.10%) |
Apr 25, 2018 | 57.92 | 57.97 | 57.60 | 57.95 | 99,651 | -0.14(-0.24%) |
Apr 24, 2018 | 58.83 | 58.84 | 57.79 | 58.09 | 121,094 | -0.27(-0.46%) |
Apr 23, 2018 | 58.53 | 58.72 | 58.24 | 58.36 | 73,008 | -0.30(-0.51%) |
Apr 20, 2018 | 59.04 | 59.04 | 58.42 | 58.66 | 61,685 | -0.81(-1.37%) |
Apr 19, 2018 | 59.91 | 59.91 | 59.29 | 59.47 | 102,784 | -0.11(-0.19%) |
Apr 18, 2018 | 59.41 | 59.69 | 59.25 | 59.58 | 152,463 | +0.49(+0.83%) |
Apr 17, 2018 | 58.78 | 59.26 | 58.78 | 59.09 | 77,114 | -0.08(-0.13%) |
Apr 16, 2018 | 58.95 | 59.17 | 58.75 | 59.17 | 120,342 | -0.20(-0.34%) |
Apr 13, 2018 | 59.83 | 59.83 | 59.16 | 59.37 | 50,269 | -0.49(-0.82%) |
Apr 12, 2018 | 59.65 | 59.92 | 59.43 | 59.86 | 93,535 | +0.10(+0.16%) |
Apr 11, 2018 | 59.67 | 59.93 | 59.60 | 59.77 | 155,802 | +0.20(+0.34%) |
Apr 10, 2018 | 59.41 | 59.71 | 59.14 | 59.57 | 137,852 | +1.04(+1.78%) |
Apr 09, 2018 | 58.77 | 59.09 | 58.45 | 58.53 | 95,972 | +0.73(+1.26%) |
Apr 06, 2018 | 58.58 | 58.83 | 57.51 | 57.80 | 123,370 | -1.39(-2.35%) |
Apr 05, 2018 | 59.10 | 59.32 | 58.80 | 59.19 | 3,713,703 | +0.39(+0.67%) |
Apr 04, 2018 | 57.33 | 58.87 | 57.09 | 58.80 | 160,888 | -0.38(-0.64%) |
Apr 03, 2018 | 58.88 | 59.17 | 58.53 | 59.17 | 146,280 | +1.00(+1.71%) |
Apr 02, 2018 | 59.11 | 59.16 | 57.73 | 58.18 | 110,187 | -1.50(-2.52%) |
Mar 29, 2018 | 59.68 | 59.68 | 59.68 | 0 | +1.16(+1.99%) | |
Mar 28, 2018 | 58.51 | 58.81 | 58.11 | 58.52 | 82,875 | -0.38(-0.64%) |
Mar 27, 2018 | 60.00 | 60.06 | 58.73 | 58.89 | 136,241 | -1.05(-1.75%) |
Mar 26, 2018 | 59.39 | 60.01 | 58.89 | 59.94 | 64,863 | +2.21(+3.83%) |
Mar 23, 2018 | 59.07 | 59.24 | 57.74 | 57.73 | 125,366 | -1.29(-2.19%) |
Mar 22, 2018 | 59.66 | 59.97 | 59.02 | 59.02 | 202,078 | -2.45(-3.98%) |
Mar 21, 2018 | 61.21 | 61.75 | 61.06 | 61.47 | 151,576 | -0.38(-0.62%) |
Mar 20, 2018 | 61.68 | 61.92 | 61.58 | 61.86 | 96,542 | +0.87(+1.42%) |
Mar 19, 2018 | 61.56 | 61.56 | 60.65 | 60.99 | 88,472 | -0.68(-1.11%) |
Mar 16, 2018 | 61.56 | 61.73 | 61.54 | 61.67 | 83,113 | -0.09(-0.14%) |
Mar 15, 2018 | 62.00 | 62.15 | 61.55 | 61.76 | 293,965 | +0.19(+0.31%) |
Mar 14, 2018 | 61.87 | 61.93 | 61.23 | 61.57 | 35,920 | +0.28(+0.46%) |
Mar 13, 2018 | 61.97 | 62.14 | 61.08 | 61.29 | 121,495 | -0.21(-0.34%) |
Mar 12, 2018 | 61.43 | 61.62 | 61.12 | 61.50 | 70,587 | +0.22(+0.36%) |
Mar 09, 2018 | 60.54 | 61.28 | 60.36 | 61.28 | 132,939 | +1.29(+2.16%) |
Mar 08, 2018 | 60.04 | 60.12 | 59.64 | 59.99 | 140,295 | +0.36(+0.60%) |
Mar 07, 2018 | 59.67 | 59.01 | 59.63 | 45,197 | -0.04(-0.07%) | |
Mar 06, 2018 | 59.83 | 60.03 | 59.45 | 59.67 | 84,289 | +1.00(+1.70%) |
Mar 05, 2018 | 57.88 | 58.72 | 57.86 | 58.67 | 120,279 | -0.25(-0.43%) |
Mar 02, 2018 | 58.18 | 59.06 | 57.80 | 58.93 | 195,958 | +0.21(+0.36%) |