Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.56 | 63.75 | 62.35 | 62.35 | 11,261 | -1.29(-2.03%) |
May 30, 2018 | 64.12 | 64.52 | 63.22 | 63.64 | 30,031 | +0.04(+0.06%) |
May 29, 2018 | 61.21 | 63.71 | 61.00 | 63.60 | 26,386 | +2.59(+4.25%) |
May 28, 2018 | 60.50 | 61.03 | 60.45 | 61.01 | 3,817 | +0.23(+0.38%) |
May 25, 2018 | 60.42 | 60.93 | 59.90 | 60.78 | 1,070,892 | +0.66(+1.10%) |
May 24, 2018 | 60.40 | 60.56 | 60.11 | 60.12 | 19,665 | +0.03(+0.05%) |
May 23, 2018 | 60.38 | 60.38 | 59.60 | 60.09 | 25,509 | -0.28(-0.46%) |
May 22, 2018 | 60.54 | 60.58 | 60.35 | 60.37 | 19,987 | +0.09(+0.15%) |
May 18, 2018 | 60.28 | 60.28 | 60.28 | 0 | +0.24(+0.40%) | |
May 17, 2018 | 60.41 | 60.75 | 59.65 | 60.04 | 23,242 | -0.37(-0.61%) |
May 16, 2018 | 59.72 | 60.56 | 59.72 | 60.41 | 36,901 | +0.40(+0.67%) |
May 15, 2018 | 58.75 | 60.05 | 58.75 | 60.01 | 47,610 | +1.10(+1.87%) |
May 14, 2018 | 58.78 | 58.95 | 58.49 | 58.91 | 22,310 | +0.20(+0.34%) |
May 11, 2018 | 58.42 | 58.82 | 57.99 | 58.71 | 47,472 | +0.26(+0.44%) |
May 10, 2018 | 58.52 | 58.84 | 58.22 | 58.45 | 27,452 | +0.01(+0.02%) |
May 09, 2018 | 58.25 | 58.65 | 58.18 | 58.44 | 15,951 | -0.21(-0.36%) |
May 08, 2018 | 59.29 | 59.50 | 58.60 | 58.65 | 32,186 | -0.25(-0.42%) |
May 07, 2018 | 58.67 | 58.96 | 58.46 | 58.90 | 34,309 | +0.18(+0.31%) |
May 04, 2018 | 58.30 | 59.09 | 58.10 | 58.72 | 28,253 | +0.54(+0.93%) |
May 03, 2018 | 58.53 | 58.78 | 57.75 | 58.18 | 39,362 | -0.44(-0.75%) |
May 02, 2018 | 58.02 | 59.49 | 58.02 | 58.62 | 78,896 | +0.75(+1.30%) |
May 01, 2018 | 58.44 | 58.44 | 56.00 | 57.87 | 79,759 | +1.49(+2.64%) |
Apr 30, 2018 | 56.41 | 57.54 | 56.38 | 56.38 | 38,402 | -0.53(-0.93%) |
Apr 27, 2018 | 58.05 | 58.08 | 56.85 | 56.91 | 16,225 | -0.79(-1.37%) |
Apr 26, 2018 | 58.01 | 58.01 | 56.55 | 57.70 | 47,246 | -0.48(-0.83%) |
Apr 25, 2018 | 57.94 | 58.75 | 57.76 | 58.18 | 21,583 | -0.44(-0.75%) |
Apr 24, 2018 | 59.02 | 59.42 | 58.07 | 58.62 | 35,929 | -0.19(-0.32%) |
Apr 23, 2018 | 59.00 | 59.28 | 58.46 | 58.81 | 38,241 | +0.10(+0.17%) |
Apr 20, 2018 | 58.78 | 58.99 | 57.74 | 58.71 | 25,512 | -0.05(-0.09%) |
Apr 19, 2018 | 58.69 | 58.97 | 58.27 | 58.76 | 20,039 | -0.26(-0.44%) |
Apr 18, 2018 | 58.28 | 59.21 | 58.04 | 59.02 | 51,352 | +0.85(+1.46%) |
Apr 17, 2018 | 57.79 | 58.85 | 57.77 | 58.17 | 30,944 | +0.70(+1.22%) |
Apr 16, 2018 | 57.04 | 57.66 | 56.93 | 57.47 | 38,477 | +0.84(+1.48%) |
Apr 13, 2018 | 56.52 | 56.82 | 55.90 | 56.63 | 23,831 | +0.36(+0.64%) |
Apr 12, 2018 | 55.77 | 56.44 | 55.53 | 56.27 | 38,908 | +0.84(+1.52%) |
Apr 11, 2018 | 56.09 | 56.69 | 55.16 | 55.43 | 38,393 | -0.14(-0.25%) |
Apr 10, 2018 | 55.57 | 55.98 | 55.31 | 55.57 | 42,506 | +0.74(+1.35%) |
Apr 09, 2018 | 55.13 | 55.60 | 54.83 | 54.83 | 53,295 | +0.02(+0.04%) |
Apr 06, 2018 | 54.81 | 43,493 | +0.01(+0.02%) | |||
Apr 05, 2018 | 54.59 | 55.00 | 54.16 | 54.80 | 71,121 | +0.53(+0.98%) |
Apr 04, 2018 | 52.97 | 54.29 | 52.93 | 54.27 | 59,510 | +0.48(+0.89%) |
Apr 03, 2018 | 53.48 | 53.82 | 52.62 | 53.79 | 82,334 | +0.55(+1.03%) |
Apr 02, 2018 | 54.26 | 54.26 | 52.55 | 53.24 | 80,825 | -1.57(-2.86%) |
Mar 29, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.05(+0.09%) | |
Mar 28, 2018 | 55.10 | 55.30 | 54.56 | 54.76 | 45,777 | -0.29(-0.53%) |
Mar 27, 2018 | 55.96 | 55.98 | 54.77 | 55.05 | 57,523 | -0.63(-1.13%) |
Mar 26, 2018 | 54.94 | 55.87 | 54.94 | 55.68 | 52,573 | +1.67(+3.09%) |
Mar 23, 2018 | 56.80 | 56.80 | 53.87 | 54.01 | 59,394 | -2.86(-5.03%) |
Mar 22, 2018 | 57.74 | 58.58 | 56.87 | 56.87 | 41,002 | -1.45(-2.49%) |
Mar 21, 2018 | 58.52 | 59.44 | 58.32 | 58.32 | 39,778 | -0.44(-0.75%) |
Mar 20, 2018 | 58.30 | 58.81 | 58.30 | 58.76 | 30,860 | +0.59(+1.01%) |
Mar 19, 2018 | 59.31 | 59.40 | 57.96 | 58.17 | 34,572 | -1.38(-2.32%) |
Mar 16, 2018 | 59.93 | 60.35 | 59.34 | 59.55 | 177,597 | -0.20(-0.33%) |
Mar 15, 2018 | 59.09 | 60.04 | 59.09 | 59.75 | 66,810 | +0.85(+1.44%) |
Mar 14, 2018 | 59.60 | 60.00 | 58.60 | 58.90 | 63,856 | -0.49(-0.83%) |
Mar 13, 2018 | 60.08 | 60.29 | 59.07 | 59.39 | 62,974 | -0.38(-0.64%) |
Mar 12, 2018 | 59.67 | 60.31 | 59.24 | 59.77 | 71,102 | +0.06(+0.10%) |
Mar 09, 2018 | 58.83 | 59.86 | 58.31 | 59.71 | 37,123 | +1.10(+1.88%) |
Mar 08, 2018 | 59.47 | 59.82 | 58.36 | 58.61 | 53,523 | -0.61(-1.03%) |
Mar 07, 2018 | 59.59 | 59.22 | 41,031 | -0.21(-0.35%) | ||
Mar 06, 2018 | 59.37 | 59.76 | 58.45 | 59.43 | 61,802 | +0.22(+0.37%) |
Mar 05, 2018 | 58.19 | 59.59 | 57.89 | 59.21 | 49,184 | +0.71(+1.21%) |
Mar 02, 2018 | 57.01 | 58.67 | 56.80 | 58.50 | 51,567 | +1.12(+1.95%) |