Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.47 | 57.61 | 56.47 | 56.78 | 138,031 | -0.09(-0.16%) |
May 30, 2018 | 58.23 | 58.23 | 55.95 | 56.87 | 255,292 | -1.29(-2.22%) |
May 29, 2018 | 57.05 | 58.23 | 57.05 | 58.16 | 140,555 | +0.70(+1.22%) |
May 25, 2018 | 57.46 | 57.46 | 57.46 | 0 | -0.60(-1.03%) | |
May 24, 2018 | 57.54 | 58.25 | 56.90 | 58.06 | 218,981 | +0.22(+0.38%) |
May 23, 2018 | 55.72 | 58.07 | 54.88 | 57.84 | 320,798 | +1.96(+3.51%) |
May 22, 2018 | 56.51 | 56.51 | 55.46 | 55.88 | 174,356 | -0.22(-0.39%) |
May 21, 2018 | 56.25 | 56.65 | 55.00 | 56.10 | 398,134 | -0.15(-0.27%) |
May 18, 2018 | 55.00 | 56.62 | 54.15 | 56.25 | 280,675 | +1.22(+2.22%) |
May 17, 2018 | 55.57 | 55.57 | 54.49 | 55.03 | 215,136 | -0.76(-1.36%) |
May 16, 2018 | 55.36 | 56.77 | 54.99 | 55.79 | 153,940 | +0.22(+0.40%) |
May 15, 2018 | 56.81 | 58.11 | 54.87 | 55.57 | 538,233 | -2.64(-4.54%) |
May 14, 2018 | 57.42 | 58.23 | 56.25 | 58.21 | 821,244 | +0.88(+1.53%) |
May 11, 2018 | 57.56 | 57.90 | 51.09 | 57.33 | 1,886,257 | -2.24(-3.76%) |
May 10, 2018 | 57.12 | 59.74 | 56.48 | 59.57 | 574,004 | +2.67(+4.69%) |
May 09, 2018 | 55.86 | 57.90 | 55.86 | 56.90 | 470,548 | +1.09(+1.95%) |
May 08, 2018 | 56.25 | 58.17 | 55.65 | 55.81 | 797,567 | -0.76(-1.34%) |
May 07, 2018 | 55.16 | 56.80 | 55.00 | 56.57 | 394,313 | +1.92(+3.51%) |
May 04, 2018 | 52.36 | 54.89 | 52.36 | 54.65 | 361,729 | +2.51(+4.81%) |
May 03, 2018 | 50.16 | 52.19 | 50.00 | 52.14 | 222,910 | +1.91(+3.80%) |
May 02, 2018 | 49.76 | 50.73 | 49.68 | 50.23 | 257,243 | +0.35(+0.70%) |
May 01, 2018 | 48.64 | 50.11 | 48.61 | 49.88 | 422,050 | +1.08(+2.21%) |
Apr 30, 2018 | 49.74 | 50.23 | 48.52 | 48.80 | 106,404 | -0.76(-1.53%) |
Apr 27, 2018 | 49.02 | 49.79 | 48.94 | 49.56 | 185,069 | +0.67(+1.37%) |
Apr 26, 2018 | 48.00 | 49.05 | 48.00 | 48.89 | 358,554 | +1.08(+2.26%) |
Apr 25, 2018 | 47.60 | 47.89 | 46.89 | 47.81 | 352,772 | +0.26(+0.55%) |
Apr 24, 2018 | 47.65 | 48.02 | 46.71 | 47.55 | 418,530 | +0.12(+0.25%) |
Apr 23, 2018 | 47.57 | 47.93 | 46.78 | 47.43 | 285,526 | -0.16(-0.34%) |
Apr 20, 2018 | 48.61 | 48.94 | 47.30 | 47.59 | 124,887 | -1.02(-2.10%) |
Apr 19, 2018 | 49.57 | 49.75 | 48.54 | 48.61 | 113,392 | -1.10(-2.21%) |
Apr 18, 2018 | 50.26 | 50.26 | 49.60 | 49.71 | 74,854 | -0.38(-0.76%) |
Apr 17, 2018 | 48.50 | 50.38 | 48.31 | 50.09 | 214,605 | +1.29(+2.64%) |
Apr 16, 2018 | 49.10 | 49.92 | 48.21 | 48.80 | 169,557 | -0.23(-0.47%) |
Apr 13, 2018 | 48.61 | 49.90 | 48.31 | 49.03 | 347,259 | +0.93(+1.93%) |
Apr 12, 2018 | 47.18 | 48.24 | 46.83 | 48.10 | 172,083 | +0.96(+2.04%) |
Apr 11, 2018 | 46.68 | 47.75 | 46.43 | 47.14 | 133,126 | +0.24(+0.51%) |
Apr 10, 2018 | 47.01 | 47.24 | 46.06 | 46.90 | 240,888 | +0.08(+0.17%) |
Apr 09, 2018 | 46.70 | 47.36 | 46.05 | 46.82 | 205,245 | +0.12(+0.26%) |
Apr 06, 2018 | 46.46 | 47.12 | 46.17 | 46.70 | 236,271 | -0.28(-0.60%) |
Apr 05, 2018 | 46.04 | 47.16 | 45.54 | 46.98 | 290,675 | +0.95(+2.06%) |
Apr 04, 2018 | 45.17 | 46.29 | 44.93 | 46.03 | 215,393 | -0.08(-0.17%) |
Apr 03, 2018 | 46.15 | 46.70 | 45.00 | 46.11 | 224,035 | +0.07(+0.15%) |
Apr 02, 2018 | 48.40 | 48.98 | 45.53 | 46.04 | 302,044 | -2.08(-4.32%) |
Mar 29, 2018 | 48.12 | 48.12 | 48.12 | 0 | +1.00(+2.12%) | |
Mar 28, 2018 | 48.21 | 48.50 | 46.85 | 47.12 | 230,652 | -1.09(-2.26%) |
Mar 27, 2018 | 49.97 | 49.97 | 47.70 | 48.21 | 235,127 | -1.39(-2.80%) |
Mar 26, 2018 | 48.94 | 50.29 | 48.59 | 49.60 | 388,637 | +1.08(+2.23%) |
Mar 23, 2018 | 49.96 | 49.96 | 48.03 | 48.52 | 424,796 | -0.70(-1.42%) |
Mar 22, 2018 | 48.40 | 49.91 | 48.25 | 49.22 | 304,860 | +0.29(+0.59%) |
Mar 21, 2018 | 49.97 | 50.61 | 48.73 | 48.93 | 324,713 | -0.46(-0.93%) |
Mar 20, 2018 | 46.92 | 49.98 | 46.52 | 49.39 | 545,525 | +2.62(+5.60%) |
Mar 19, 2018 | 47.00 | 47.19 | 46.17 | 46.77 | 163,709 | -0.43(-0.91%) |
Mar 16, 2018 | 47.86 | 47.95 | 47.20 | 47.20 | 135,563 | -0.66(-1.38%) |
Mar 15, 2018 | 47.00 | 47.93 | 46.67 | 47.86 | 151,798 | +0.86(+1.83%) |
Mar 14, 2018 | 47.00 | 47.62 | 46.00 | 47.00 | 228,098 | +0.00(+0.00%) |
Mar 13, 2018 | 46.59 | 47.35 | 46.10 | 47.00 | 353,361 | +0.46(+0.99%) |
Mar 12, 2018 | 47.70 | 48.00 | 46.42 | 46.54 | 306,861 | -1.03(-2.17%) |
Mar 09, 2018 | 48.15 | 48.50 | 47.50 | 47.57 | 336,766 | -0.38(-0.79%) |
Mar 08, 2018 | 47.66 | 48.50 | 47.49 | 47.95 | 377,184 | +0.53(+1.12%) |
Mar 07, 2018 | 48.50 | 45.76 | 47.42 | 1,657,661 | -2.69(-5.37%) | |
Mar 06, 2018 | 51.71 | 52.10 | 50.00 | 50.11 | 263,896 | -1.11(-2.17%) |
Mar 05, 2018 | 50.00 | 51.77 | 49.62 | 51.22 | 418,393 | +1.19(+2.38%) |
Mar 02, 2018 | 48.20 | 50.28 | 47.80 | 50.03 | 355,684 | +1.87(+3.88%) |