Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.18 | 50.22 | 47.11 | 47.70 | 949,361 | -1.30(-2.65%) |
May 30, 2018 | 48.80 | 49.60 | 48.41 | 49.00 | 529,902 | +0.13(+0.27%) |
May 29, 2018 | 51.00 | 51.95 | 47.57 | 48.87 | 801,660 | -3.55(-6.77%) |
May 25, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 52.68 | 53.30 | 51.95 | 52.41 | 491,785 | -0.38(-0.72%) |
May 23, 2018 | 53.12 | 53.12 | 51.96 | 52.79 | 346,405 | -0.61(-1.14%) |
May 22, 2018 | 54.17 | 55.59 | 53.26 | 53.40 | 423,161 | -0.35(-0.65%) |
May 21, 2018 | 54.29 | 54.53 | 53.56 | 53.75 | 304,287 | -0.34(-0.63%) |
May 18, 2018 | 53.93 | 54.64 | 53.40 | 54.09 | 328,405 | -0.11(-0.20%) |
May 17, 2018 | 54.12 | 54.55 | 53.31 | 54.20 | 530,032 | +0.20(+0.37%) |
May 16, 2018 | 54.63 | 55.86 | 52.45 | 54.00 | 539,556 | +0.37(+0.69%) |
May 15, 2018 | 51.19 | 54.93 | 51.07 | 53.63 | 982,619 | +1.13(+2.15%) |
May 14, 2018 | 52.00 | 53.12 | 49.85 | 52.50 | 734,930 | +0.09(+0.17%) |
May 11, 2018 | 54.56 | 55.15 | 52.15 | 52.41 | 568,547 | -2.24(-4.10%) |
May 10, 2018 | 51.69 | 54.87 | 51.23 | 54.65 | 1,083,350 | +4.17(+8.26%) |
May 09, 2018 | 47.23 | 51.75 | 47.08 | 50.48 | 1,004,931 | +3.40(+7.22%) |
May 08, 2018 | 50.24 | 51.17 | 46.25 | 47.08 | 1,464,171 | -3.43(-6.79%) |
May 07, 2018 | 52.24 | 53.56 | 50.33 | 50.51 | 479,347 | -2.00(-3.81%) |
May 04, 2018 | 54.05 | 54.44 | 51.79 | 52.51 | 823,332 | +1.30(+2.54%) |
May 03, 2018 | 55.00 | 55.14 | 50.52 | 51.21 | 656,747 | -4.04(-7.31%) |
May 02, 2018 | 57.10 | 57.10 | 55.03 | 55.25 | 444,893 | -1.78(-3.12%) |
May 01, 2018 | 57.25 | 57.81 | 56.84 | 57.03 | 332,220 | -0.01(-0.02%) |
Apr 30, 2018 | 55.46 | 57.52 | 55.46 | 57.04 | 416,110 | +2.35(+4.30%) |
Apr 27, 2018 | 54.55 | 55.59 | 54.08 | 54.69 | 371,916 | +0.43(+0.79%) |
Apr 26, 2018 | 56.39 | 56.39 | 53.39 | 54.26 | 440,482 | -2.12(-3.76%) |
Apr 25, 2018 | 56.72 | 56.85 | 55.59 | 56.38 | 171,671 | -0.78(-1.36%) |
Apr 24, 2018 | 56.54 | 58.20 | 56.42 | 57.16 | 201,117 | +0.82(+1.46%) |
Apr 23, 2018 | 56.58 | 57.49 | 56.10 | 56.34 | 199,064 | -0.14(-0.25%) |
Apr 20, 2018 | 56.74 | 57.40 | 55.91 | 56.48 | 252,338 | -0.84(-1.47%) |
Apr 19, 2018 | 57.83 | 59.18 | 54.67 | 57.32 | 679,736 | -0.48(-0.83%) |
Apr 18, 2018 | 59.36 | 59.72 | 57.78 | 57.80 | 584,847 | -1.26(-2.13%) |
Apr 17, 2018 | 57.36 | 59.11 | 57.27 | 59.06 | 224,752 | +1.70(+2.96%) |
Apr 16, 2018 | 58.74 | 58.82 | 57.03 | 57.36 | 165,239 | -1.46(-2.48%) |
Apr 13, 2018 | 59.00 | 59.63 | 58.32 | 58.82 | 76,445 | -0.15(-0.25%) |
Apr 12, 2018 | 58.24 | 59.14 | 57.09 | 58.97 | 313,900 | +0.72(+1.24%) |
Apr 11, 2018 | 58.77 | 60.09 | 57.97 | 58.25 | 207,496 | -0.99(-1.67%) |
Apr 10, 2018 | 59.46 | 59.86 | 58.24 | 59.24 | 279,931 | -0.03(-0.05%) |
Apr 09, 2018 | 59.95 | 60.06 | 58.83 | 59.27 | 168,328 | -0.33(-0.55%) |
Apr 06, 2018 | 59.44 | 59.98 | 59.15 | 59.60 | 84,237 | -0.43(-0.72%) |
Apr 05, 2018 | 59.50 | 60.52 | 58.99 | 60.03 | 160,986 | +1.01(+1.71%) |
Apr 04, 2018 | 58.37 | 59.67 | 56.70 | 59.02 | 219,582 | +0.01(+0.02%) |
Apr 03, 2018 | 59.00 | 59.43 | 58.73 | 59.01 | 108,759 | +0.14(+0.24%) |
Apr 02, 2018 | 59.60 | 59.60 | 58.38 | 58.87 | 179,048 | -0.73(-1.22%) |
Mar 29, 2018 | 59.60 | 59.60 | 59.60 | 0 | -0.28(-0.47%) | |
Mar 28, 2018 | 60.38 | 60.84 | 58.78 | 59.88 | 169,721 | -0.65(-1.07%) |
Mar 27, 2018 | 61.75 | 62.20 | 60.14 | 60.53 | 139,632 | -0.97(-1.58%) |
Mar 26, 2018 | 61.49 | 62.15 | 61.08 | 61.50 | 261,428 | +0.49(+0.80%) |
Mar 23, 2018 | 61.66 | 61.71 | 60.58 | 61.01 | 114,467 | -0.29(-0.47%) |
Mar 22, 2018 | 61.14 | 62.13 | 61.14 | 61.30 | 180,774 | -0.45(-0.73%) |
Mar 21, 2018 | 61.79 | 63.12 | 61.34 | 61.75 | 160,140 | +0.11(+0.18%) |
Mar 20, 2018 | 61.91 | 62.13 | 61.46 | 61.64 | 288,464 | -0.27(-0.44%) |
Mar 19, 2018 | 63.31 | 63.52 | 60.53 | 61.91 | 177,929 | -1.91(-2.99%) |
Mar 16, 2018 | 64.15 | 64.59 | 63.22 | 63.82 | 118,582 | -0.57(-0.89%) |
Mar 15, 2018 | 64.84 | 65.60 | 63.30 | 64.39 | 177,060 | -0.71(-1.09%) |
Mar 14, 2018 | 64.89 | 65.70 | 64.28 | 65.10 | 814,814 | +0.03(+0.05%) |
Mar 13, 2018 | 65.62 | 65.88 | 63.92 | 65.07 | 349,381 | +1.59(+2.50%) |
Mar 12, 2018 | 63.44 | 64.78 | 62.66 | 63.48 | 190,916 | -0.03(-0.05%) |
Mar 09, 2018 | 62.81 | 64.89 | 62.81 | 63.51 | 316,141 | +1.61(+2.60%) |
Mar 08, 2018 | 61.46 | 62.85 | 60.95 | 61.90 | 178,148 | +0.30(+0.49%) |
Mar 07, 2018 | 61.60 | 122,119 | -0.17(-0.28%) | |||
Mar 06, 2018 | 61.41 | 62.86 | 61.30 | 61.77 | 103,069 | +0.37(+0.60%) |
Mar 05, 2018 | 60.47 | 61.52 | 60.08 | 61.40 | 159,466 | +0.76(+1.25%) |
Mar 02, 2018 | 61.00 | 61.00 | 60.09 | 60.64 | 214,114 | -1.12(-1.81%) |