Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.37 | 59.14 | 57.57 | 58.24 | 725,974 | +0.86(+1.50%) |
May 30, 2018 | 55.26 | 58.20 | 55.09 | 57.38 | 736,409 | +2.59(+4.73%) |
May 29, 2018 | 55.64 | 56.30 | 54.24 | 54.79 | 479,561 | -1.29(-2.30%) |
May 25, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.20(+0.36%) | |
May 24, 2018 | 54.35 | 56.46 | 54.35 | 55.88 | 885,797 | +1.35(+2.48%) |
May 23, 2018 | 51.69 | 54.66 | 51.58 | 54.53 | 1,086,053 | +2.84(+5.49%) |
May 22, 2018 | 52.21 | 52.26 | 51.00 | 51.69 | 349,356 | -0.13(-0.25%) |
May 21, 2018 | 51.98 | 52.38 | 51.56 | 51.82 | 311,263 | +0.16(+0.31%) |
May 18, 2018 | 52.00 | 52.11 | 51.06 | 51.66 | 481,454 | -0.43(-0.83%) |
May 17, 2018 | 53.07 | 53.12 | 51.80 | 52.09 | 637,918 | -0.68(-1.29%) |
May 16, 2018 | 51.58 | 53.20 | 51.28 | 52.77 | 850,868 | +1.19(+2.31%) |
May 15, 2018 | 53.85 | 53.85 | 51.42 | 51.58 | 641,419 | -2.36(-4.38%) |
May 14, 2018 | 54.38 | 55.19 | 53.72 | 53.94 | 409,868 | -0.31(-0.57%) |
May 11, 2018 | 54.82 | 55.16 | 54.03 | 54.25 | 341,961 | -0.39(-0.71%) |
May 10, 2018 | 55.73 | 56.70 | 54.15 | 54.64 | 905,051 | -1.10(-1.97%) |
May 09, 2018 | 54.32 | 56.24 | 54.11 | 55.74 | 836,483 | +1.24(+2.28%) |
May 08, 2018 | 50.95 | 56.56 | 50.87 | 54.50 | 2,368,021 | -1.10(-1.98%) |
May 07, 2018 | 53.09 | 55.74 | 53.09 | 55.60 | 1,023,186 | +2.60(+4.91%) |
May 04, 2018 | 51.30 | 53.17 | 50.86 | 53.00 | 920,036 | +1.53(+2.97%) |
May 03, 2018 | 50.43 | 51.52 | 50.28 | 51.47 | 474,628 | +0.73(+1.44%) |
May 02, 2018 | 49.68 | 51.29 | 49.52 | 50.74 | 664,609 | +1.18(+2.38%) |
May 01, 2018 | 48.24 | 49.76 | 48.24 | 49.56 | 536,766 | +1.19(+2.46%) |
Apr 30, 2018 | 47.27 | 48.79 | 47.26 | 48.37 | 451,604 | +1.11(+2.35%) |
Apr 27, 2018 | 47.60 | 47.62 | 46.27 | 47.26 | 406,250 | +0.00(+0.00%) |
Apr 26, 2018 | 47.54 | 47.99 | 47.21 | 47.26 | 327,332 | -0.08(-0.17%) |
Apr 25, 2018 | 47.44 | 47.97 | 46.64 | 47.34 | 437,216 | -0.16(-0.34%) |
Apr 24, 2018 | 48.17 | 48.69 | 47.31 | 47.50 | 699,054 | -0.19(-0.40%) |
Apr 23, 2018 | 48.46 | 48.46 | 47.05 | 47.69 | 921,588 | +0.99(+2.12%) |
Apr 20, 2018 | 46.63 | 47.45 | 46.28 | 46.70 | 1,169,071 | +0.22(+0.47%) |
Apr 19, 2018 | 48.09 | 48.11 | 46.44 | 46.48 | 1,105,819 | -1.97(-4.07%) |
Apr 18, 2018 | 48.06 | 48.93 | 47.60 | 48.45 | 847,972 | -0.94(-1.90%) |
Apr 17, 2018 | 49.22 | 50.72 | 49.15 | 49.39 | 610,044 | +0.36(+0.73%) |
Apr 16, 2018 | 50.00 | 50.20 | 48.89 | 49.03 | 1,002,852 | -0.81(-1.63%) |
Apr 13, 2018 | 49.24 | 50.20 | 47.81 | 49.84 | 2,955,467 | -3.93(-7.31%) |
Apr 12, 2018 | 53.39 | 53.96 | 52.68 | 53.77 | 266,931 | +0.36(+0.67%) |
Apr 11, 2018 | 53.59 | 54.13 | 53.28 | 53.41 | 145,763 | -0.32(-0.60%) |
Apr 10, 2018 | 52.61 | 54.08 | 52.44 | 53.73 | 240,765 | +1.76(+3.39%) |
Apr 09, 2018 | 52.77 | 53.32 | 51.86 | 51.97 | 276,512 | -0.68(-1.29%) |
Apr 06, 2018 | 52.80 | 53.05 | 52.21 | 52.65 | 253,260 | -0.32(-0.60%) |
Apr 05, 2018 | 53.93 | 54.16 | 52.86 | 52.97 | 253,793 | -0.50(-0.94%) |
Apr 04, 2018 | 52.65 | 53.68 | 52.51 | 53.47 | 453,820 | +0.04(+0.07%) |
Apr 03, 2018 | 53.55 | 54.44 | 53.16 | 53.43 | 361,387 | +0.39(+0.74%) |
Apr 02, 2018 | 53.54 | 53.92 | 52.62 | 53.04 | 417,050 | -0.96(-1.78%) |
Mar 29, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.59(+1.10%) | |
Mar 28, 2018 | 53.85 | 53.95 | 52.71 | 53.41 | 407,290 | -0.43(-0.80%) |
Mar 27, 2018 | 56.05 | 56.06 | 53.65 | 53.84 | 337,722 | -2.04(-3.65%) |
Mar 26, 2018 | 54.80 | 55.92 | 54.51 | 55.88 | 490,854 | +1.51(+2.78%) |
Mar 23, 2018 | 55.63 | 56.41 | 54.32 | 54.37 | 524,193 | -1.26(-2.26%) |
Mar 22, 2018 | 56.52 | 57.11 | 55.42 | 55.63 | 450,177 | -1.57(-2.74%) |
Mar 21, 2018 | 57.20 | 57.95 | 56.83 | 57.20 | 209,782 | -0.20(-0.35%) |
Mar 20, 2018 | 57.13 | 57.70 | 56.34 | 57.40 | 288,003 | +0.23(+0.40%) |
Mar 19, 2018 | 58.22 | 58.54 | 56.57 | 57.17 | 408,710 | -1.23(-2.11%) |
Mar 16, 2018 | 58.11 | 58.53 | 57.25 | 58.40 | 375,151 | +0.41(+0.71%) |
Mar 15, 2018 | 58.49 | 59.73 | 57.75 | 57.99 | 485,116 | -0.50(-0.85%) |
Mar 14, 2018 | 57.25 | 58.74 | 56.96 | 58.49 | 334,908 | +1.34(+2.34%) |
Mar 13, 2018 | 57.00 | 57.77 | 56.78 | 57.15 | 591,615 | +0.37(+0.65%) |
Mar 12, 2018 | 55.16 | 57.05 | 55.05 | 56.78 | 492,018 | +1.66(+3.01%) |
Mar 09, 2018 | 54.00 | 55.21 | 53.81 | 55.12 | 443,430 | +1.47(+2.74%) |
Mar 08, 2018 | 53.79 | 54.40 | 53.37 | 53.65 | 351,817 | +0.00(+0.00%) |
Mar 07, 2018 | 53.93 | 53.65 | 460,640 | +1.10(+2.09%) | ||
Mar 06, 2018 | 51.31 | 52.61 | 51.31 | 52.55 | 474,986 | +1.34(+2.62%) |
Mar 05, 2018 | 48.88 | 51.27 | 48.43 | 51.21 | 603,249 | +2.09(+4.25%) |
Mar 02, 2018 | 47.38 | 49.27 | 46.96 | 49.12 | 381,246 | +1.32(+2.76%) |