Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.00 | 61.68 | 60.45 | 60.85 | 395,322 | -0.12(-0.20%) |
May 30, 2018 | 60.08 | 61.01 | 59.86 | 60.97 | 532,276 | +0.98(+1.63%) |
May 29, 2018 | 59.86 | 60.38 | 59.50 | 59.99 | 219,289 | -0.21(-0.35%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.04(-0.07%) | |
May 24, 2018 | 59.80 | 60.59 | 59.62 | 60.24 | 450,081 | +0.45(+0.75%) |
May 23, 2018 | 59.18 | 59.80 | 58.63 | 59.79 | 350,068 | +0.05(+0.08%) |
May 22, 2018 | 59.80 | 59.85 | 59.01 | 59.74 | 270,044 | +0.16(+0.27%) |
May 21, 2018 | 59.08 | 59.83 | 59.08 | 59.58 | 283,125 | +0.56(+0.95%) |
May 18, 2018 | 59.00 | 59.61 | 58.92 | 59.02 | 236,528 | +0.00(+0.00%) |
May 17, 2018 | 58.74 | 59.46 | 58.39 | 59.02 | 182,925 | +0.05(+0.08%) |
May 16, 2018 | 58.64 | 59.30 | 58.56 | 58.97 | 195,767 | +0.08(+0.14%) |
May 15, 2018 | 57.95 | 58.97 | 57.77 | 58.89 | 331,202 | +0.63(+1.08%) |
May 14, 2018 | 58.68 | 59.25 | 57.70 | 58.26 | 380,556 | -0.52(-0.88%) |
May 11, 2018 | 59.30 | 59.30 | 58.18 | 58.78 | 301,472 | -0.72(-1.21%) |
May 10, 2018 | 59.26 | 59.93 | 58.87 | 59.50 | 547,413 | -0.03(-0.05%) |
May 09, 2018 | 58.20 | 59.77 | 57.87 | 59.53 | 549,622 | +1.03(+1.76%) |
May 08, 2018 | 57.00 | 59.08 | 56.56 | 58.50 | 1,029,451 | +1.44(+2.52%) |
May 07, 2018 | 57.02 | 57.39 | 55.52 | 57.06 | 771,812 | -0.51(-0.89%) |
May 04, 2018 | 56.85 | 58.95 | 54.38 | 57.57 | 981,499 | +2.50(+4.54%) |
May 03, 2018 | 55.46 | 55.53 | 54.19 | 55.07 | 732,685 | -0.51(-0.92%) |
May 02, 2018 | 55.02 | 56.15 | 55.01 | 55.58 | 424,406 | +0.56(+1.02%) |
May 01, 2018 | 54.71 | 55.44 | 54.41 | 55.02 | 582,922 | +0.06(+0.11%) |
Apr 30, 2018 | 54.74 | 55.19 | 54.50 | 54.96 | 441,366 | +0.14(+0.26%) |
Apr 27, 2018 | 54.59 | 55.11 | 54.25 | 54.82 | 541,459 | +0.46(+0.85%) |
Apr 26, 2018 | 53.28 | 54.50 | 52.83 | 54.36 | 260,484 | +1.08(+2.03%) |
Apr 25, 2018 | 52.93 | 53.31 | 52.34 | 53.28 | 291,392 | -0.06(-0.11%) |
Apr 24, 2018 | 52.84 | 54.20 | 52.71 | 53.34 | 440,712 | +0.86(+1.64%) |
Apr 23, 2018 | 52.40 | 52.77 | 51.72 | 52.48 | 266,795 | +0.08(+0.15%) |
Apr 20, 2018 | 53.57 | 53.57 | 51.85 | 52.40 | 332,723 | -0.92(-1.73%) |
Apr 19, 2018 | 52.94 | 53.58 | 52.91 | 53.32 | 225,551 | +0.29(+0.55%) |
Apr 18, 2018 | 53.63 | 53.63 | 52.63 | 53.03 | 265,384 | -0.55(-1.03%) |
Apr 17, 2018 | 52.53 | 53.78 | 51.99 | 53.58 | 458,499 | +1.55(+2.98%) |
Apr 16, 2018 | 52.00 | 52.39 | 51.68 | 52.03 | 246,064 | +0.35(+0.68%) |
Apr 13, 2018 | 52.13 | 52.29 | 51.46 | 51.68 | 188,734 | -0.11(-0.21%) |
Apr 12, 2018 | 51.90 | 52.45 | 50.76 | 51.79 | 303,634 | +0.17(+0.33%) |
Apr 11, 2018 | 51.22 | 51.89 | 51.07 | 51.62 | 186,238 | +0.39(+0.76%) |
Apr 10, 2018 | 51.24 | 51.94 | 50.75 | 51.23 | 233,360 | +0.52(+1.03%) |
Apr 09, 2018 | 51.08 | 51.91 | 50.64 | 50.71 | 163,458 | -0.07(-0.14%) |
Apr 06, 2018 | 51.99 | 52.32 | 50.47 | 50.78 | 206,004 | -1.49(-2.85%) |
Apr 05, 2018 | 51.44 | 52.52 | 51.35 | 52.27 | 440,703 | +1.01(+1.97%) |
Apr 04, 2018 | 49.05 | 51.39 | 48.60 | 51.26 | 339,859 | +1.55(+3.12%) |
Apr 03, 2018 | 50.25 | 50.64 | 49.59 | 49.71 | 288,786 | -0.34(-0.68%) |
Apr 02, 2018 | 50.88 | 51.68 | 49.90 | 50.05 | 362,475 | -0.97(-1.90%) |
Mar 29, 2018 | 51.02 | 51.02 | 51.02 | 0 | +1.02(+2.04%) | |
Mar 28, 2018 | 49.87 | 50.36 | 49.10 | 50.00 | 418,906 | -0.03(-0.06%) |
Mar 27, 2018 | 50.10 | 50.47 | 49.52 | 50.03 | 626,507 | +0.01(+0.02%) |
Mar 26, 2018 | 49.88 | 50.33 | 49.66 | 50.02 | 251,578 | +0.93(+1.89%) |
Mar 23, 2018 | 50.84 | 51.30 | 49.06 | 49.09 | 271,410 | -1.69(-3.33%) |
Mar 22, 2018 | 51.29 | 51.63 | 50.77 | 50.78 | 204,221 | -0.78(-1.51%) |
Mar 21, 2018 | 51.44 | 51.93 | 51.37 | 51.56 | 228,060 | +0.15(+0.29%) |
Mar 20, 2018 | 50.95 | 51.74 | 50.95 | 51.41 | 302,923 | +0.42(+0.82%) |
Mar 19, 2018 | 51.31 | 51.62 | 50.54 | 50.99 | 300,037 | -0.43(-0.84%) |
Mar 16, 2018 | 51.80 | 52.49 | 51.39 | 51.42 | 649,004 | -0.37(-0.71%) |
Mar 15, 2018 | 51.91 | 52.45 | 51.58 | 51.79 | 367,573 | -0.16(-0.31%) |
Mar 14, 2018 | 52.28 | 52.87 | 51.78 | 51.95 | 594,478 | -0.09(-0.17%) |
Mar 13, 2018 | 51.34 | 52.36 | 51.34 | 52.04 | 515,345 | +0.73(+1.42%) |
Mar 12, 2018 | 51.03 | 51.42 | 50.64 | 51.31 | 465,090 | +0.32(+0.63%) |
Mar 09, 2018 | 51.68 | 51.92 | 50.72 | 50.99 | 679,757 | +0.68(+1.35%) |
Mar 08, 2018 | 50.32 | 50.82 | 50.13 | 50.31 | 390,380 | +0.27(+0.54%) |
Mar 07, 2018 | 48.95 | 50.31 | 48.67 | 50.04 | 846,458 | +0.77(+1.56%) |
Mar 06, 2018 | 50.17 | 50.17 | 49.12 | 49.27 | 338,005 | -0.49(-0.98%) |
Mar 05, 2018 | 50.13 | 50.30 | 49.58 | 49.76 | 961,933 | -0.50(-0.99%) |
Mar 02, 2018 | 49.33 | 50.69 | 49.17 | 50.26 | 512,774 | +0.83(+1.68%) |