Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.60 | 57.60 | 56.10 | 56.33 | 883,078 | -1.22(-2.13%) |
May 30, 2018 | 57.45 | 57.85 | 57.02 | 57.55 | 769,365 | +0.50(+0.88%) |
May 29, 2018 | 57.18 | 57.74 | 56.62 | 57.05 | 810,392 | -0.53(-0.92%) |
May 25, 2018 | 57.58 | 57.58 | 57.58 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 57.05 | 57.58 | 56.75 | 57.54 | 702,550 | +0.46(+0.80%) |
May 23, 2018 | 56.69 | 57.11 | 56.48 | 57.09 | 401,646 | +0.21(+0.36%) |
May 22, 2018 | 57.73 | 57.82 | 56.84 | 56.88 | 675,529 | -0.72(-1.26%) |
May 21, 2018 | 57.27 | 57.60 | 57.19 | 57.60 | 780,672 | +0.72(+1.27%) |
May 18, 2018 | 56.48 | 57.01 | 56.36 | 56.88 | 868,363 | +0.42(+0.74%) |
May 17, 2018 | 56.33 | 56.66 | 56.21 | 56.46 | 596,809 | +0.12(+0.22%) |
May 16, 2018 | 56.35 | 56.83 | 56.19 | 56.34 | 719,084 | +0.09(+0.16%) |
May 15, 2018 | 56.53 | 56.63 | 55.94 | 56.25 | 1,011,821 | -0.61(-1.07%) |
May 14, 2018 | 57.25 | 57.37 | 56.67 | 56.85 | 796,274 | -0.29(-0.52%) |
May 11, 2018 | 57.24 | 57.72 | 56.93 | 57.15 | 1,057,643 | -0.08(-0.14%) |
May 10, 2018 | 56.70 | 57.25 | 56.59 | 57.23 | 820,018 | +0.65(+1.15%) |
May 09, 2018 | 56.50 | 56.90 | 56.04 | 56.58 | 926,183 | +0.33(+0.59%) |
May 08, 2018 | 55.97 | 56.43 | 55.93 | 56.25 | 956,150 | +0.24(+0.43%) |
May 07, 2018 | 55.83 | 56.29 | 55.68 | 56.01 | 1,052,145 | +0.23(+0.42%) |
May 04, 2018 | 54.14 | 56.08 | 54.00 | 55.77 | 1,116,031 | +1.34(+2.46%) |
May 03, 2018 | 54.03 | 54.82 | 53.38 | 54.43 | 1,344,098 | +0.15(+0.28%) |
May 02, 2018 | 54.79 | 55.20 | 54.21 | 54.28 | 1,210,500 | -0.65(-1.19%) |
May 01, 2018 | 54.70 | 55.01 | 53.80 | 54.93 | 1,677,878 | +0.14(+0.26%) |
Apr 30, 2018 | 55.86 | 56.21 | 54.79 | 54.79 | 1,266,460 | -0.91(-1.64%) |
Apr 27, 2018 | 55.89 | 55.92 | 55.40 | 55.70 | 814,616 | -0.09(-0.16%) |
Apr 26, 2018 | 54.80 | 56.22 | 54.65 | 55.79 | 1,778,355 | +1.02(+1.87%) |
Apr 25, 2018 | 56.55 | 57.04 | 54.00 | 54.77 | 3,549,799 | -0.54(-0.98%) |
Apr 24, 2018 | 58.03 | 58.08 | 54.41 | 55.31 | 2,552,018 | -2.48(-4.30%) |
Apr 23, 2018 | 58.37 | 58.41 | 57.49 | 57.80 | 1,195,723 | -0.33(-0.57%) |
Apr 20, 2018 | 58.36 | 58.61 | 57.85 | 58.12 | 813,568 | -0.01(-0.02%) |
Apr 19, 2018 | 58.56 | 58.67 | 57.80 | 58.13 | 1,014,034 | -0.52(-0.88%) |
Apr 18, 2018 | 58.49 | 58.96 | 58.34 | 58.65 | 807,771 | +0.32(+0.55%) |
Apr 17, 2018 | 58.06 | 58.72 | 57.90 | 58.33 | 809,615 | +0.68(+1.17%) |
Apr 16, 2018 | 57.41 | 57.91 | 56.99 | 57.65 | 1,794,301 | +0.85(+1.49%) |
Apr 13, 2018 | 57.46 | 57.46 | 56.53 | 56.81 | 1,160,567 | -0.18(-0.31%) |
Apr 12, 2018 | 57.16 | 57.79 | 56.87 | 56.98 | 755,652 | +0.37(+0.64%) |
Apr 11, 2018 | 56.98 | 57.13 | 56.51 | 56.62 | 786,068 | -0.81(-1.41%) |
Apr 10, 2018 | 56.83 | 57.92 | 56.83 | 57.43 | 918,663 | +1.33(+2.36%) |
Apr 09, 2018 | 56.77 | 56.98 | 56.08 | 56.10 | 719,507 | -0.15(-0.27%) |
Apr 06, 2018 | 57.30 | 57.72 | 55.72 | 56.25 | 1,120,055 | -1.61(-2.79%) |
Apr 05, 2018 | 57.72 | 58.35 | 57.45 | 57.87 | 1,058,915 | +0.53(+0.93%) |
Apr 04, 2018 | 55.62 | 57.39 | 55.21 | 57.33 | 1,544,165 | +1.10(+1.96%) |
Apr 03, 2018 | 55.13 | 56.25 | 54.70 | 56.23 | 1,641,783 | +1.36(+2.48%) |
Apr 02, 2018 | 56.50 | 56.55 | 54.21 | 54.87 | 1,155,672 | -1.76(-3.11%) |
Mar 29, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.95(+1.71%) | |
Mar 28, 2018 | 55.60 | 56.31 | 55.22 | 55.68 | 935,645 | +0.04(+0.06%) |
Mar 27, 2018 | 57.42 | 57.42 | 55.27 | 55.64 | 1,455,846 | -1.56(-2.72%) |
Mar 26, 2018 | 56.59 | 57.29 | 56.05 | 57.20 | 1,099,747 | +1.59(+2.85%) |
Mar 23, 2018 | 57.36 | 57.72 | 55.52 | 55.61 | 1,392,299 | -1.81(-3.15%) |
Mar 22, 2018 | 58.38 | 58.99 | 57.39 | 57.42 | 1,241,635 | -1.04(-1.78%) |
Mar 21, 2018 | 58.61 | 59.20 | 58.46 | 58.46 | 763,875 | -0.05(-0.09%) |
Mar 20, 2018 | 58.22 | 58.81 | 58.22 | 58.52 | 618,757 | +0.45(+0.78%) |
Mar 19, 2018 | 58.40 | 58.44 | 57.48 | 58.06 | 717,147 | -0.39(-0.67%) |
Mar 16, 2018 | 58.04 | 58.69 | 57.98 | 58.45 | 1,136,626 | +0.36(+0.61%) |
Mar 15, 2018 | 58.16 | 58.45 | 57.81 | 58.10 | 801,367 | -0.05(-0.09%) |
Mar 14, 2018 | 59.05 | 59.15 | 58.01 | 58.15 | 486,239 | -0.52(-0.88%) |
Mar 13, 2018 | 59.22 | 59.35 | 58.46 | 58.67 | 735,200 | -0.36(-0.60%) |
Mar 12, 2018 | 59.53 | 59.53 | 58.86 | 59.02 | 737,779 | -0.19(-0.32%) |
Mar 09, 2018 | 57.88 | 59.31 | 57.64 | 59.21 | 852,135 | +1.74(+3.02%) |
Mar 08, 2018 | 57.05 | 57.72 | 56.85 | 57.47 | 1,345,075 | +0.46(+0.81%) |
Mar 07, 2018 | 57.13 | 57.01 | 900,735 | +0.66(+1.17%) | ||
Mar 06, 2018 | 56.10 | 56.51 | 55.90 | 56.35 | 1,078,692 | +0.42(+0.75%) |
Mar 05, 2018 | 54.77 | 56.13 | 54.68 | 55.93 | 1,063,663 | +0.83(+1.50%) |
Mar 02, 2018 | 54.82 | 55.37 | 54.08 | 55.11 | 1,195,221 | -0.16(-0.29%) |