Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.39 | 57.78 | 54.53 | 55.12 | 262,657 | -2.46(-4.27%) |
May 30, 2018 | 56.21 | 58.07 | 56.18 | 57.57 | 235,914 | +1.59(+2.84%) |
May 29, 2018 | 53.71 | 56.21 | 53.66 | 55.98 | 242,436 | +1.82(+3.36%) |
May 25, 2018 | 54.16 | 54.16 | 54.16 | 0 | -0.55(-1.00%) | |
May 24, 2018 | 54.57 | 54.75 | 53.75 | 54.71 | 227,310 | +0.32(+0.59%) |
May 23, 2018 | 56.30 | 56.53 | 54.25 | 54.39 | 404,928 | -2.32(-4.09%) |
May 22, 2018 | 57.85 | 57.94 | 56.48 | 56.71 | 162,828 | -1.14(-1.97%) |
May 21, 2018 | 57.30 | 58.39 | 56.66 | 57.85 | 284,533 | +0.77(+1.35%) |
May 18, 2018 | 55.44 | 57.55 | 55.44 | 57.07 | 274,000 | +1.96(+3.55%) |
May 17, 2018 | 54.39 | 55.44 | 54.39 | 55.12 | 149,238 | +0.64(+1.17%) |
May 16, 2018 | 52.93 | 54.80 | 52.93 | 54.48 | 288,486 | +1.55(+2.92%) |
May 15, 2018 | 54.30 | 54.30 | 52.57 | 52.93 | 260,946 | +0.05(+0.09%) |
May 14, 2018 | 53.48 | 54.12 | 52.80 | 52.89 | 242,551 | -0.59(-1.11%) |
May 11, 2018 | 54.25 | 54.98 | 52.93 | 53.48 | 322,964 | -0.32(-0.59%) |
May 10, 2018 | 52.66 | 53.98 | 52.21 | 53.80 | 288,063 | +1.82(+3.50%) |
May 09, 2018 | 51.98 | 52.52 | 51.39 | 51.98 | 214,501 | +0.59(+1.15%) |
May 08, 2018 | 53.75 | 54.43 | 50.48 | 51.39 | 381,124 | -2.27(-4.24%) |
May 07, 2018 | 52.25 | 53.80 | 50.89 | 53.66 | 292,421 | +1.96(+3.78%) |
May 04, 2018 | 50.93 | 51.75 | 50.57 | 51.71 | 244,856 | +0.77(+1.52%) |
May 03, 2018 | 52.30 | 52.30 | 50.48 | 50.93 | 208,826 | -1.36(-2.61%) |
May 02, 2018 | 52.57 | 54.34 | 51.39 | 52.30 | 262,974 | -0.32(-0.60%) |
May 01, 2018 | 51.80 | 52.66 | 50.81 | 52.62 | 312,855 | +0.86(+1.67%) |
Apr 30, 2018 | 53.93 | 54.05 | 51.62 | 51.75 | 232,234 | -1.32(-2.49%) |
Apr 27, 2018 | 54.39 | 54.75 | 52.12 | 53.07 | 434,340 | -1.59(-2.91%) |
Apr 26, 2018 | 52.25 | 56.30 | 51.80 | 54.66 | 921,082 | +5.87(+12.02%) |
Apr 25, 2018 | 47.75 | 48.89 | 47.20 | 48.80 | 338,949 | +1.05(+2.19%) |
Apr 24, 2018 | 49.16 | 49.89 | 47.18 | 47.75 | 431,388 | -1.05(-2.14%) |
Apr 23, 2018 | 48.57 | 49.30 | 48.25 | 48.80 | 281,008 | +0.23(+0.47%) |
Apr 20, 2018 | 48.48 | 49.27 | 48.39 | 48.57 | 319,258 | -0.14(-0.28%) |
Apr 19, 2018 | 50.84 | 51.07 | 48.25 | 48.70 | 387,655 | -2.18(-4.29%) |
Apr 18, 2018 | 51.34 | 52.02 | 50.80 | 50.89 | 295,514 | -0.09(-0.18%) |
Apr 17, 2018 | 51.25 | 52.09 | 50.84 | 50.98 | 586,426 | +0.18(+0.36%) |
Apr 16, 2018 | 52.12 | 52.12 | 50.75 | 50.80 | 427,322 | -0.73(-1.41%) |
Apr 13, 2018 | 52.93 | 52.98 | 51.30 | 51.52 | 212,158 | -0.91(-1.73%) |
Apr 12, 2018 | 52.25 | 52.84 | 51.84 | 52.43 | 247,799 | +0.59(+1.14%) |
Apr 11, 2018 | 52.21 | 53.07 | 51.62 | 51.84 | 253,108 | -0.77(-1.47%) |
Apr 10, 2018 | 55.71 | 55.73 | 50.86 | 52.62 | 642,016 | -2.64(-4.77%) |
Apr 09, 2018 | 55.71 | 56.30 | 54.94 | 55.25 | 142,437 | +0.05(+0.08%) |
Apr 06, 2018 | 56.03 | 57.12 | 54.84 | 55.21 | 208,579 | -1.41(-2.49%) |
Apr 05, 2018 | 55.57 | 56.89 | 55.34 | 56.62 | 178,647 | +1.55(+2.81%) |
Apr 04, 2018 | 53.89 | 55.25 | 53.62 | 55.07 | 195,636 | +0.27(+0.50%) |
Apr 03, 2018 | 54.80 | 55.21 | 54.03 | 54.80 | 264,720 | +0.36(+0.67%) |
Apr 02, 2018 | 56.16 | 57.03 | 54.12 | 54.43 | 325,082 | -1.82(-3.23%) |
Mar 29, 2018 | 56.25 | 56.25 | 56.25 | 0 | +0.14(+0.24%) | |
Mar 28, 2018 | 55.75 | 56.94 | 55.57 | 56.12 | 177,139 | +0.41(+0.73%) |
Mar 27, 2018 | 57.21 | 57.48 | 55.53 | 55.71 | 332,942 | -1.00(-1.76%) |
Mar 26, 2018 | 57.12 | 57.60 | 55.80 | 56.71 | 295,369 | +0.77(+1.38%) |
Mar 23, 2018 | 58.35 | 58.96 | 55.89 | 55.94 | 292,938 | -2.23(-3.83%) |
Mar 22, 2018 | 59.16 | 60.71 | 58.16 | 58.16 | 236,269 | -1.77(-2.96%) |
Mar 21, 2018 | 61.17 | 61.17 | 59.62 | 59.94 | 178,914 | -1.32(-2.15%) |
Mar 20, 2018 | 60.39 | 61.30 | 59.94 | 61.26 | 134,196 | +1.09(+1.81%) |
Mar 19, 2018 | 60.85 | 60.85 | 59.48 | 60.16 | 156,034 | -0.77(-1.27%) |
Mar 16, 2018 | 59.98 | 61.39 | 59.53 | 60.94 | 408,687 | +1.00(+1.67%) |
Mar 15, 2018 | 61.12 | 61.30 | 59.53 | 59.94 | 178,190 | -0.82(-1.35%) |
Mar 14, 2018 | 61.12 | 61.48 | 60.53 | 60.76 | 252,659 | +0.00(+0.00%) |
Mar 13, 2018 | 59.62 | 60.85 | 59.62 | 60.76 | 217,903 | +1.41(+2.38%) |
Mar 12, 2018 | 58.89 | 59.71 | 58.75 | 59.35 | 107,979 | +0.50(+0.85%) |
Mar 09, 2018 | 57.62 | 58.94 | 57.44 | 58.85 | 153,556 | +1.77(+3.11%) |
Mar 08, 2018 | 58.66 | 58.96 | 56.89 | 57.07 | 283,169 | -1.27(-2.18%) |
Mar 07, 2018 | 56.89 | 58.57 | 56.84 | 58.35 | 157,939 | +0.77(+1.34%) |
Mar 06, 2018 | 57.30 | 58.12 | 56.44 | 57.57 | 165,355 | +1.05(+1.85%) |
Mar 05, 2018 | 55.39 | 56.89 | 55.39 | 56.53 | 165,627 | +1.14(+2.05%) |
Mar 02, 2018 | 54.16 | 55.57 | 53.62 | 55.39 | 341,018 | +0.59(+1.08%) |