Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.00 | 60.03 | 56.86 | 57.01 | 1,515,404 | -2.54(-4.26%) |
May 30, 2018 | 59.17 | 60.19 | 59.17 | 59.54 | 1,474,008 | +0.71(+1.20%) |
May 29, 2018 | 57.72 | 59.47 | 57.72 | 58.84 | 985,077 | +0.48(+0.82%) |
May 25, 2018 | 58.36 | 58.36 | 58.36 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.82 | 60.81 | 59.35 | 59.89 | 681,322 | -0.72(-1.18%) |
May 23, 2018 | 60.13 | 60.94 | 58.79 | 60.61 | 765,585 | +0.30(+0.50%) |
May 22, 2018 | 61.66 | 62.39 | 59.94 | 60.31 | 1,068,683 | -1.25(-2.04%) |
May 21, 2018 | 60.66 | 61.67 | 59.67 | 61.56 | 902,965 | +1.47(+2.45%) |
May 18, 2018 | 60.08 | 60.33 | 59.04 | 60.09 | 1,070,147 | +0.17(+0.28%) |
May 17, 2018 | 57.71 | 60.16 | 56.42 | 59.92 | 959,255 | +2.22(+3.86%) |
May 16, 2018 | 56.59 | 57.76 | 56.17 | 57.70 | 1,234,717 | +1.12(+1.98%) |
May 15, 2018 | 56.29 | 56.98 | 55.26 | 56.57 | 1,335,017 | +0.16(+0.28%) |
May 14, 2018 | 56.78 | 57.15 | 56.21 | 56.41 | 1,031,295 | +0.25(+0.44%) |
May 11, 2018 | 56.45 | 57.14 | 55.70 | 56.17 | 685,484 | -0.30(-0.53%) |
May 10, 2018 | 56.89 | 57.57 | 55.98 | 56.47 | 1,606,079 | -0.07(-0.12%) |
May 09, 2018 | 57.03 | 58.20 | 56.35 | 56.54 | 2,055,584 | +0.15(+0.27%) |
May 08, 2018 | 55.37 | 56.41 | 54.19 | 56.39 | 1,996,077 | +0.67(+1.20%) |
May 07, 2018 | 54.39 | 57.54 | 54.10 | 55.72 | 2,454,289 | +1.93(+3.59%) |
May 04, 2018 | 51.57 | 53.79 | 50.99 | 53.78 | 1,396,970 | +2.34(+4.54%) |
May 03, 2018 | 50.73 | 53.62 | 50.73 | 51.45 | 2,043,435 | -0.58(-1.12%) |
May 02, 2018 | 51.02 | 52.39 | 50.68 | 52.03 | 1,711,571 | +1.02(+2.00%) |
May 01, 2018 | 49.92 | 51.42 | 49.92 | 51.01 | 830,773 | +0.56(+1.10%) |
Apr 30, 2018 | 50.39 | 51.13 | 49.79 | 50.46 | 1,103,834 | -0.08(-0.15%) |
Apr 27, 2018 | 51.83 | 51.83 | 50.45 | 50.53 | 658,551 | -1.53(-2.93%) |
Apr 26, 2018 | 51.66 | 52.17 | 50.89 | 52.06 | 658,038 | +0.55(+1.06%) |
Apr 25, 2018 | 51.42 | 52.11 | 50.88 | 51.51 | 1,109,184 | -0.07(-0.13%) |
Apr 24, 2018 | 53.67 | 53.67 | 51.16 | 51.58 | 1,754,645 | -1.96(-3.66%) |
Apr 23, 2018 | 52.99 | 53.71 | 52.03 | 53.54 | 777,825 | +0.38(+0.71%) |
Apr 20, 2018 | 53.38 | 53.85 | 52.55 | 53.16 | 738,770 | -0.47(-0.88%) |
Apr 19, 2018 | 53.76 | 54.44 | 52.98 | 53.63 | 1,419,761 | +0.27(+0.51%) |
Apr 18, 2018 | 52.41 | 54.17 | 52.22 | 53.36 | 1,774,488 | +1.23(+2.37%) |
Apr 17, 2018 | 51.21 | 52.65 | 50.83 | 52.13 | 802,967 | +1.04(+2.03%) |
Apr 16, 2018 | 50.11 | 51.59 | 49.47 | 51.09 | 761,991 | +0.98(+1.96%) |
Apr 13, 2018 | 48.38 | 50.44 | 47.71 | 50.11 | 1,221,227 | +1.81(+3.75%) |
Apr 12, 2018 | 48.12 | 48.69 | 46.84 | 48.30 | 1,571,198 | +1.57(+3.37%) |
Apr 11, 2018 | 45.08 | 47.12 | 44.70 | 46.73 | 915,149 | +1.51(+3.33%) |
Apr 10, 2018 | 44.22 | 45.78 | 44.07 | 45.22 | 875,869 | +2.10(+4.87%) |
Apr 09, 2018 | 43.58 | 44.71 | 43.02 | 43.12 | 1,262,155 | +0.21(+0.48%) |
Apr 06, 2018 | 43.95 | 44.12 | 41.33 | 42.91 | 1,206,659 | -1.35(-3.04%) |
Apr 05, 2018 | 44.89 | 45.49 | 44.14 | 44.26 | 1,264,908 | -0.36(-0.80%) |
Apr 04, 2018 | 43.38 | 45.03 | 43.38 | 44.61 | 727,060 | +0.35(+0.79%) |
Apr 03, 2018 | 44.25 | 44.31 | 42.81 | 44.27 | 1,029,314 | +0.34(+0.77%) |
Apr 02, 2018 | 46.10 | 46.19 | 43.16 | 43.93 | 965,558 | -2.28(-4.94%) |
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.17 | 46.90 | 45.14 | 46.19 | 1,166,337 | +0.01(+0.02%) |
Mar 27, 2018 | 49.22 | 49.22 | 45.96 | 46.18 | 892,069 | -2.73(-5.59%) |
Mar 26, 2018 | 48.88 | 49.12 | 47.51 | 48.91 | 594,158 | +0.90(+1.86%) |
Mar 23, 2018 | 50.10 | 50.53 | 47.81 | 48.02 | 994,327 | -1.63(-3.28%) |
Mar 22, 2018 | 50.27 | 51.26 | 49.61 | 49.65 | 1,171,741 | -1.43(-2.80%) |
Mar 21, 2018 | 48.99 | 51.42 | 48.61 | 51.08 | 839,885 | +2.48(+5.10%) |
Mar 20, 2018 | 48.61 | 49.33 | 48.40 | 48.60 | 534,525 | +0.29(+0.60%) |
Mar 19, 2018 | 49.75 | 49.91 | 47.61 | 48.31 | 909,199 | -1.91(-3.81%) |
Mar 16, 2018 | 49.78 | 50.51 | 49.13 | 50.22 | 1,256,197 | +0.50(+1.00%) |
Mar 15, 2018 | 50.73 | 51.12 | 49.24 | 49.72 | 835,249 | -0.70(-1.38%) |
Mar 14, 2018 | 51.82 | 51.82 | 50.25 | 50.42 | 698,206 | -1.30(-2.51%) |
Mar 13, 2018 | 51.94 | 52.68 | 51.45 | 51.72 | 942,883 | -0.22(-0.42%) |
Mar 12, 2018 | 50.67 | 52.10 | 50.41 | 51.94 | 714,391 | +1.02(+2.00%) |
Mar 09, 2018 | 50.81 | 51.18 | 50.40 | 50.92 | 859,893 | +0.67(+1.33%) |
Mar 08, 2018 | 51.16 | 51.62 | 49.79 | 50.25 | 724,317 | -0.88(-1.71%) |
Mar 07, 2018 | 52.88 | 50.85 | 51.13 | 967,154 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.45 | 52.96 | 50.58 | 51.44 | 1,323,987 | -0.96(-1.83%) |
Mar 05, 2018 | 51.19 | 53.27 | 50.16 | 52.40 | 1,264,616 | +0.67(+1.29%) |
Mar 02, 2018 | 50.68 | 52.23 | 47.55 | 51.73 | 1,198,709 | +0.39(+0.75%) |