Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.06 | 60.25 | 59.46 | 59.85 | 4,724 | +0.83(+1.41%) |
May 30, 2018 | 59.20 | 59.21 | 58.42 | 59.02 | 6,061 | -2.17(-3.55%) |
May 29, 2018 | 61.61 | 61.61 | 60.91 | 61.20 | 5,699 | +1.17(+1.95%) |
May 25, 2018 | 60.02 | 60.02 | 60.02 | 0 | -0.48(-0.79%) | |
May 24, 2018 | 60.62 | 61.20 | 60.46 | 60.50 | 7,697 | +0.21(+0.35%) |
May 23, 2018 | 60.64 | 60.64 | 59.90 | 60.29 | 4,594 | -1.38(-2.24%) |
May 22, 2018 | 61.75 | 61.98 | 61.26 | 61.67 | 5,511 | +0.06(+0.10%) |
May 21, 2018 | 62.06 | 62.06 | 61.60 | 61.61 | 11,699 | +1.79(+2.99%) |
May 18, 2018 | 60.85 | 60.85 | 59.62 | 59.82 | 1,634 | -0.64(-1.05%) |
May 17, 2018 | 60.30 | 60.61 | 59.39 | 60.46 | 2,272 | +1.21(+2.04%) |
May 16, 2018 | 59.00 | 59.25 | 59.00 | 59.25 | 3,341 | -0.55(-0.92%) |
May 15, 2018 | 60.35 | 60.35 | 59.69 | 59.80 | 3,418 | -0.52(-0.86%) |
May 14, 2018 | 59.81 | 60.49 | 59.81 | 60.32 | 2,939 | -0.09(-0.15%) |
May 11, 2018 | 59.77 | 60.41 | 59.77 | 60.41 | 2,943 | +0.91(+1.53%) |
May 10, 2018 | 59.52 | 59.95 | 59.50 | 59.50 | 4,708 | +1.00(+1.71%) |
May 09, 2018 | 58.52 | 58.71 | 58.12 | 58.50 | 7,291 | -0.85(-1.44%) |
May 08, 2018 | 58.55 | 59.71 | 58.55 | 59.35 | 3,579 | +1.38(+2.38%) |
May 07, 2018 | 57.29 | 58.81 | 57.29 | 57.98 | 5,723 | -0.16(-0.27%) |
May 04, 2018 | 58.85 | 58.85 | 57.69 | 58.13 | 7,105 | -0.84(-1.43%) |
May 03, 2018 | 58.84 | 59.57 | 58.75 | 58.98 | 5,827 | -0.66(-1.12%) |
May 02, 2018 | 59.68 | 59.68 | 59.30 | 59.64 | 5,677 | -0.04(-0.07%) |
May 01, 2018 | 57.80 | 59.74 | 57.80 | 59.68 | 24,107 | +1.88(+3.25%) |
Apr 30, 2018 | 57.42 | 57.80 | 57.42 | 57.80 | 6,413 | +1.75(+3.12%) |
Apr 27, 2018 | 56.50 | 56.50 | 55.72 | 56.05 | 6,415 | +0.80(+1.45%) |
Apr 26, 2018 | 55.97 | 55.97 | 54.24 | 55.25 | 6,940 | +0.51(+0.93%) |
Apr 25, 2018 | 55.28 | 55.28 | 54.06 | 54.74 | 3,470 | -0.26(-0.47%) |
Apr 24, 2018 | 55.25 | 55.98 | 54.60 | 55.00 | 12,397 | -0.56(-1.01%) |
Apr 23, 2018 | 55.80 | 55.80 | 54.81 | 55.56 | 8,759 | -0.44(-0.79%) |
Apr 20, 2018 | 55.31 | 57.00 | 55.31 | 56.00 | 2,576 | -0.90(-1.58%) |
Apr 19, 2018 | 57.68 | 57.68 | 56.80 | 56.90 | 4,613 | -0.41(-0.71%) |
Apr 18, 2018 | 56.78 | 57.37 | 56.78 | 57.30 | 2,173 | +0.30(+0.54%) |
Apr 17, 2018 | 57.20 | 57.49 | 57.00 | 57.00 | 14,063 | +0.44(+0.78%) |
Apr 16, 2018 | 54.83 | 56.61 | 54.83 | 56.56 | 9,035 | +0.54(+0.96%) |
Apr 13, 2018 | 56.00 | 57.14 | 56.00 | 56.02 | 17,424 | -0.15(-0.28%) |
Apr 12, 2018 | 54.94 | 56.35 | 54.76 | 56.17 | 153,199 | +0.65(+1.18%) |
Apr 11, 2018 | 56.31 | 56.31 | 55.52 | 55.52 | 64,729 | -0.50(-0.89%) |
Apr 10, 2018 | 55.10 | 56.08 | 55.10 | 56.02 | 115,664 | +2.61(+4.88%) |
Apr 09, 2018 | 52.67 | 53.68 | 52.67 | 53.41 | 68,537 | +0.73(+1.40%) |
Apr 06, 2018 | 52.15 | 53.68 | 52.15 | 52.68 | 56,381 | -1.57(-2.89%) |
Apr 05, 2018 | 53.20 | 54.52 | 53.20 | 54.25 | 43,653 | +0.10(+0.18%) |
Apr 04, 2018 | 53.54 | 54.15 | 53.54 | 54.15 | 3,061 | -0.26(-0.48%) |
Apr 03, 2018 | 54.78 | 54.78 | 54.21 | 54.41 | 5,063 | +0.12(+0.22%) |
Apr 02, 2018 | 54.18 | 54.40 | 53.90 | 54.29 | 13,925 | -0.07(-0.12%) |
Mar 29, 2018 | 54.36 | 54.36 | 54.36 | 0 | +1.43(+2.70%) | |
Mar 28, 2018 | 53.45 | 53.45 | 52.93 | 52.93 | 21,652 | -0.82(-1.53%) |
Mar 27, 2018 | 54.98 | 55.00 | 53.75 | 53.75 | 91,476 | -0.55(-1.01%) |
Mar 26, 2018 | 53.94 | 54.30 | 53.90 | 54.30 | 6,435 | +1.35(+2.55%) |
Mar 23, 2018 | 53.92 | 53.92 | 52.95 | 52.95 | 1,953 | -2.10(-3.82%) |
Mar 22, 2018 | 54.57 | 55.05 | 54.05 | 55.05 | 2,581 | -0.55(-0.98%) |
Mar 21, 2018 | 55.44 | 55.84 | 54.66 | 55.60 | 4,734 | -1.25(-2.20%) |
Mar 20, 2018 | 57.41 | 57.41 | 56.85 | 56.85 | 2,387 | -0.67(-1.16%) |
Mar 19, 2018 | 58.09 | 58.09 | 56.87 | 57.52 | 3,200 | +0.36(+0.63%) |
Mar 16, 2018 | 57.49 | 57.49 | 57.06 | 57.16 | 2,969 | -0.85(-1.46%) |
Mar 15, 2018 | 58.00 | 58.09 | 57.18 | 58.01 | 2,866 | +0.88(+1.54%) |
Mar 14, 2018 | 58.00 | 58.00 | 57.10 | 57.13 | 2,715 | -1.38(-2.35%) |
Mar 13, 2018 | 59.10 | 59.10 | 58.02 | 58.51 | 2,645 | -0.31(-0.53%) |
Mar 12, 2018 | 58.92 | 58.92 | 58.68 | 58.82 | 2,114 | +0.46(+0.79%) |
Mar 09, 2018 | 58.35 | 58.35 | 58.35 | 58.35 | 2,656 | +0.80(+1.40%) |
Mar 08, 2018 | 56.61 | 58.28 | 56.61 | 57.55 | 2,216 | +3.19(+5.87%) |
Mar 07, 2018 | 55.28 | 55.28 | 54.36 | 54.36 | 3,738 | -0.64(-1.16%) |
Mar 06, 2018 | 55.45 | 55.45 | 55.00 | 55.00 | 2,341 | +0.89(+1.64%) |
Mar 05, 2018 | 52.71 | 54.21 | 52.71 | 54.11 | 4,633 | -0.87(-1.58%) |
Mar 02, 2018 | 54.25 | 54.98 | 53.98 | 54.98 | 4,690 | -0.18(-0.33%) |