Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.90 | 62.15 | 59.85 | 60.95 | 483,530 | +1.05(+1.75%) |
May 30, 2018 | 59.40 | 60.15 | 59.40 | 59.90 | 254,153 | +0.60(+1.01%) |
May 29, 2018 | 58.25 | 59.60 | 58.25 | 59.30 | 254,979 | +0.60(+1.02%) |
May 25, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.70(+1.21%) | |
May 24, 2018 | 58.55 | 58.75 | 57.15 | 58.00 | 194,716 | -0.75(-1.28%) |
May 23, 2018 | 57.25 | 59.00 | 56.67 | 58.75 | 255,515 | +1.20(+2.09%) |
May 22, 2018 | 57.10 | 58.00 | 56.50 | 57.55 | 335,334 | +0.60(+1.05%) |
May 21, 2018 | 56.25 | 57.90 | 56.10 | 56.95 | 366,708 | +1.00(+1.79%) |
May 18, 2018 | 56.75 | 57.20 | 55.45 | 55.95 | 1,105,486 | -1.45(-2.53%) |
May 17, 2018 | 61.00 | 61.60 | 55.90 | 57.40 | 1,830,852 | -3.80(-6.21%) |
May 16, 2018 | 60.95 | 61.85 | 60.27 | 61.20 | 742,710 | +0.55(+0.91%) |
May 15, 2018 | 58.75 | 60.90 | 58.55 | 60.65 | 475,847 | +1.90(+3.23%) |
May 14, 2018 | 58.90 | 60.00 | 58.60 | 58.75 | 332,934 | +0.05(+0.09%) |
May 11, 2018 | 58.95 | 59.65 | 58.00 | 58.70 | 429,909 | -0.05(-0.09%) |
May 10, 2018 | 60.15 | 60.35 | 58.40 | 58.75 | 338,952 | -1.25(-2.08%) |
May 09, 2018 | 62.05 | 62.05 | 59.80 | 60.00 | 271,818 | -1.70(-2.76%) |
May 08, 2018 | 62.15 | 62.50 | 61.12 | 61.70 | 422,774 | -0.05(-0.08%) |
May 07, 2018 | 61.30 | 62.20 | 61.25 | 61.75 | 339,276 | +0.70(+1.15%) |
May 04, 2018 | 60.50 | 61.95 | 59.80 | 61.05 | 225,854 | +0.20(+0.33%) |
May 03, 2018 | 60.95 | 63.50 | 58.66 | 60.85 | 619,861 | -0.20(-0.33%) |
May 02, 2018 | 57.00 | 61.20 | 56.83 | 61.05 | 571,247 | +4.20(+7.39%) |
May 01, 2018 | 58.05 | 59.04 | 53.30 | 56.85 | 999,162 | -1.60(-2.74%) |
Apr 30, 2018 | 58.60 | 64.10 | 58.00 | 58.45 | 1,078,213 | -0.15(-0.26%) |
Apr 27, 2018 | 59.05 | 59.20 | 58.35 | 58.60 | 383,924 | -0.20(-0.34%) |
Apr 26, 2018 | 58.25 | 59.25 | 57.65 | 58.80 | 349,544 | +0.70(+1.20%) |
Apr 25, 2018 | 58.00 | 58.55 | 56.67 | 58.10 | 351,332 | +0.30(+0.52%) |
Apr 24, 2018 | 58.05 | 59.65 | 57.15 | 57.80 | 473,780 | +0.15(+0.26%) |
Apr 23, 2018 | 59.70 | 60.35 | 57.50 | 57.65 | 417,012 | -1.70(-2.86%) |
Apr 20, 2018 | 61.00 | 61.05 | 59.00 | 59.35 | 337,078 | -1.55(-2.55%) |
Apr 19, 2018 | 61.75 | 62.35 | 60.67 | 60.90 | 377,592 | -1.10(-1.77%) |
Apr 18, 2018 | 59.90 | 62.30 | 59.88 | 62.00 | 379,844 | +2.35(+3.94%) |
Apr 17, 2018 | 59.20 | 60.20 | 59.02 | 59.65 | 327,322 | +1.00(+1.71%) |
Apr 16, 2018 | 59.05 | 59.50 | 58.50 | 58.65 | 258,657 | -0.15(-0.26%) |
Apr 13, 2018 | 59.85 | 60.05 | 58.25 | 58.80 | 244,977 | -0.85(-1.42%) |
Apr 12, 2018 | 59.20 | 59.80 | 58.45 | 59.65 | 333,075 | +0.55(+0.93%) |
Apr 11, 2018 | 59.80 | 60.30 | 58.95 | 59.10 | 198,755 | -0.95(-1.58%) |
Apr 10, 2018 | 58.85 | 60.25 | 58.35 | 60.05 | 241,608 | +1.95(+3.36%) |
Apr 09, 2018 | 59.15 | 60.15 | 58.10 | 58.10 | 347,816 | -0.75(-1.27%) |
Apr 06, 2018 | 60.35 | 60.70 | 58.15 | 58.85 | 306,103 | -1.70(-2.81%) |
Apr 05, 2018 | 60.35 | 61.00 | 59.95 | 60.55 | 416,547 | +0.55(+0.92%) |
Apr 04, 2018 | 58.70 | 60.30 | 58.45 | 60.00 | 419,354 | +0.30(+0.50%) |
Apr 03, 2018 | 59.40 | 60.12 | 59.15 | 59.70 | 301,880 | +0.40(+0.67%) |
Apr 02, 2018 | 60.40 | 60.40 | 58.85 | 59.30 | 356,482 | -1.10(-1.82%) |
Mar 29, 2018 | 60.40 | 60.40 | 60.40 | 0 | +1.70(+2.90%) | |
Mar 28, 2018 | 61.05 | 61.60 | 58.60 | 58.70 | 532,638 | -2.50(-4.08%) |
Mar 27, 2018 | 62.95 | 62.95 | 60.90 | 61.20 | 320,670 | -1.75(-2.78%) |
Mar 26, 2018 | 62.40 | 63.25 | 61.75 | 62.95 | 410,868 | +1.70(+2.78%) |
Mar 23, 2018 | 60.35 | 62.24 | 60.35 | 61.25 | 346,340 | +1.05(+1.74%) |
Mar 22, 2018 | 61.30 | 61.80 | 60.00 | 60.20 | 350,820 | -1.75(-2.82%) |
Mar 21, 2018 | 61.50 | 63.30 | 61.20 | 61.95 | 239,486 | +0.55(+0.90%) |
Mar 20, 2018 | 62.30 | 62.73 | 60.75 | 61.40 | 293,133 | -0.65(-1.05%) |
Mar 19, 2018 | 63.25 | 63.80 | 60.50 | 62.05 | 405,838 | -1.20(-1.90%) |
Mar 16, 2018 | 63.00 | 63.75 | 62.20 | 63.25 | 438,667 | +0.25(+0.40%) |
Mar 15, 2018 | 65.70 | 66.00 | 62.95 | 63.00 | 472,314 | -2.80(-4.26%) |
Mar 14, 2018 | 65.25 | 66.55 | 64.90 | 65.80 | 469,315 | +0.60(+0.92%) |
Mar 13, 2018 | 66.30 | 66.78 | 64.60 | 65.20 | 705,652 | -1.10(-1.66%) |
Mar 12, 2018 | 67.85 | 68.55 | 66.25 | 66.30 | 405,058 | -1.55(-2.28%) |
Mar 09, 2018 | 68.15 | 68.78 | 67.10 | 67.85 | 332,088 | +0.10(+0.15%) |
Mar 08, 2018 | 69.15 | 69.62 | 66.75 | 67.75 | 364,806 | -1.15(-1.67%) |
Mar 07, 2018 | 68.40 | 68.90 | 275,478 | -0.75(-1.08%) | ||
Mar 06, 2018 | 70.05 | 70.05 | 68.72 | 69.65 | 303,161 | +0.15(+0.22%) |
Mar 05, 2018 | 68.40 | 69.80 | 68.35 | 69.50 | 429,978 | +0.10(+0.14%) |
Mar 02, 2018 | 69.30 | 70.35 | 67.10 | 69.40 | 512,231 | -0.35(-0.50%) |