Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.82 | 58.82 | 58.75 | 58.75 | 549 | -0.32(-0.54%) |
May 30, 2018 | 58.79 | 59.07 | 58.79 | 59.07 | 2,506 | +0.95(+1.63%) |
May 29, 2018 | 58.56 | 58.70 | 58.12 | 58.12 | 3,437 | -1.09(-1.85%) |
May 25, 2018 | 59.21 | 59.21 | 59.21 | 0 | -0.36(-0.60%) | |
May 24, 2018 | 59.63 | 59.67 | 59.20 | 59.57 | 2,330 | -0.28(-0.47%) |
May 23, 2018 | 59.51 | 59.85 | 59.39 | 59.85 | 1,401 | -0.27(-0.44%) |
May 22, 2018 | 60.19 | 60.19 | 60.05 | 60.11 | 2,259 | +0.16(+0.26%) |
May 21, 2018 | 60.00 | 60.00 | 59.94 | 59.96 | 1,721 | +0.31(+0.51%) |
May 18, 2018 | 59.55 | 59.82 | 59.55 | 59.65 | 689 | +0.11(+0.19%) |
May 17, 2018 | 59.50 | 59.54 | 59.50 | 59.54 | 1,812 | +0.10(+0.17%) |
May 16, 2018 | 58.86 | 59.44 | 58.86 | 59.44 | 2,077 | +0.19(+0.31%) |
May 15, 2018 | 59.47 | 59.47 | 59.15 | 59.25 | 1,020 | -0.57(-0.95%) |
May 11, 2018 | 59.82 | 59.82 | 59.82 | 235 | +0.52(+0.88%) | |
May 10, 2018 | 59.30 | 59.30 | 59.30 | 59.30 | 273 | +0.37(+0.63%) |
May 09, 2018 | 58.97 | 58.97 | 58.85 | 58.93 | 958 | -0.12(-0.20%) |
May 08, 2018 | 59.06 | 59.17 | 59.01 | 59.05 | 4,941 | +0.17(+0.29%) |
May 07, 2018 | 59.00 | 59.00 | 58.85 | 58.88 | 4,192 | +0.13(+0.22%) |
May 04, 2018 | 58.22 | 58.87 | 58.22 | 58.75 | 2,612 | +0.61(+1.05%) |
May 03, 2018 | 58.20 | 58.20 | 57.91 | 58.14 | 1,348 | +0.14(+0.24%) |
May 02, 2018 | 58.78 | 58.78 | 58.00 | 58.00 | 2,630 | -0.50(-0.85%) |
May 01, 2018 | 58.87 | 58.87 | 58.13 | 58.50 | 5,660 | -0.22(-0.38%) |
Apr 30, 2018 | 59.20 | 59.20 | 58.72 | 58.72 | 2,695 | -0.18(-0.30%) |
Apr 27, 2018 | 58.76 | 59.00 | 58.70 | 58.90 | 1,298 | +0.50(+0.86%) |
Apr 26, 2018 | 58.32 | 58.40 | 58.28 | 58.40 | 1,858 | +0.69(+1.20%) |
Apr 25, 2018 | 58.00 | 58.00 | 57.71 | 57.71 | 1,055 | -0.29(-0.50%) |
Apr 24, 2018 | 58.90 | 58.90 | 57.90 | 58.00 | 8,496 | -0.33(-0.56%) |
Apr 23, 2018 | 58.51 | 58.53 | 58.33 | 58.33 | 2,245 | -0.35(-0.60%) |
Apr 20, 2018 | 58.69 | 58.72 | 58.68 | 58.68 | 780 | -0.72(-1.21%) |
Apr 19, 2018 | 59.86 | 59.86 | 59.11 | 59.40 | 2,667 | +0.04(+0.07%) |
Apr 18, 2018 | 59.54 | 59.54 | 59.01 | 59.36 | 5,693 | +0.26(+0.44%) |
Apr 17, 2018 | 59.15 | 59.40 | 59.02 | 59.10 | 13,990 | -0.11(-0.19%) |
Apr 16, 2018 | 59.13 | 59.21 | 59.12 | 59.21 | 2,420 | +0.24(+0.41%) |
Apr 13, 2018 | 58.88 | 59.09 | 58.88 | 58.97 | 1,772 | -0.07(-0.12%) |
Apr 12, 2018 | 58.80 | 59.26 | 58.80 | 59.04 | 13,779 | +0.37(+0.63%) |
Apr 11, 2018 | 58.86 | 58.86 | 58.67 | 58.67 | 2,437 | -0.56(-0.94%) |
Apr 10, 2018 | 59.07 | 59.30 | 58.98 | 59.23 | 6,174 | +0.05(+0.08%) |
Apr 09, 2018 | 59.11 | 59.18 | 58.66 | 59.18 | 4,909 | +0.60(+1.03%) |
Apr 06, 2018 | 58.90 | 58.95 | 58.21 | 58.58 | 3,552 | -0.17(-0.29%) |
Apr 05, 2018 | 59.00 | 59.00 | 58.70 | 58.75 | 3,022 | +0.16(+0.27%) |
Apr 04, 2018 | 57.47 | 58.67 | 57.47 | 58.59 | 9,458 | +0.41(+0.71%) |
Apr 03, 2018 | 58.40 | 58.40 | 57.77 | 58.18 | 8,924 | +0.23(+0.40%) |
Apr 02, 2018 | 59.04 | 59.04 | 57.50 | 57.95 | 4,565 | -0.92(-1.56%) |
Mar 29, 2018 | 58.87 | 58.87 | 58.87 | 0 | +0.40(+0.69%) | |
Mar 28, 2018 | 58.35 | 58.80 | 58.29 | 58.47 | 2,397 | +0.86(+1.49%) |
Mar 27, 2018 | 58.70 | 58.93 | 57.61 | 57.61 | 4,192 | -0.74(-1.27%) |
Mar 26, 2018 | 58.54 | 58.81 | 57.90 | 58.35 | 3,075 | +0.58(+1.00%) |
Mar 23, 2018 | 58.55 | 58.55 | 57.70 | 57.77 | 5,273 | -0.89(-1.51%) |
Mar 22, 2018 | 58.94 | 58.94 | 58.48 | 58.66 | 2,354 | -1.33(-2.22%) |
Mar 21, 2018 | 59.75 | 59.99 | 59.56 | 59.99 | 1,959 | +0.13(+0.22%) |
Mar 20, 2018 | 59.89 | 59.89 | 59.67 | 59.86 | 1,727 | +0.61(+1.03%) |
Mar 19, 2018 | 59.84 | 59.84 | 59.25 | 59.25 | 2,606 | -0.69(-1.15%) |
Mar 16, 2018 | 60.12 | 60.16 | 59.94 | 59.94 | 1,269 | -0.36(-0.60%) |
Mar 15, 2018 | 60.52 | 60.64 | 60.30 | 60.30 | 3,894 | -0.31(-0.51%) |
Mar 14, 2018 | 61.02 | 60.53 | 60.61 | 13,422 | +0.28(+0.46%) | |
Mar 13, 2018 | 60.75 | 60.77 | 60.30 | 60.33 | 12,682 | -0.15(-0.25%) |
Mar 12, 2018 | 60.31 | 60.70 | 60.31 | 60.48 | 4,327 | +0.43(+0.72%) |
Mar 09, 2018 | 60.17 | 60.39 | 60.04 | 60.05 | 2,827 | +0.06(+0.10%) |
Mar 08, 2018 | 59.80 | 60.02 | 59.80 | 59.99 | 18,853 | +0.22(+0.37%) |
Mar 07, 2018 | 59.36 | 59.77 | 59.24 | 59.77 | 4,026 | +0.47(+0.79%) |
Mar 06, 2018 | 59.22 | 59.30 | 59.14 | 59.30 | 2,021 | +0.34(+0.58%) |
Mar 05, 2018 | 58.57 | 58.96 | 58.19 | 58.96 | 1,596 | +0.60(+1.02%) |
Mar 02, 2018 | 58.13 | 58.36 | 57.79 | 58.36 | 3,633 | +0.03(+0.06%) |