Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.69 | 60.89 | 59.68 | 59.92 | 1,007,744 | -0.91(-1.50%) |
May 30, 2018 | 59.88 | 61.07 | 59.58 | 60.83 | 1,269,726 | +1.07(+1.78%) |
May 29, 2018 | 59.11 | 59.94 | 59.01 | 59.77 | 1,021,131 | +0.36(+0.61%) |
May 25, 2018 | 59.40 | 59.40 | 59.40 | 0 | +0.17(+0.28%) | |
May 24, 2018 | 58.50 | 59.37 | 58.50 | 59.23 | 739,428 | +0.65(+1.11%) |
May 23, 2018 | 58.34 | 58.58 | 58.10 | 58.58 | 488,799 | +0.25(+0.43%) |
May 22, 2018 | 58.33 | 58.54 | 58.22 | 58.34 | 378,467 | +0.21(+0.37%) |
May 21, 2018 | 58.14 | 58.52 | 57.91 | 58.12 | 939,550 | +0.09(+0.15%) |
May 18, 2018 | 58.22 | 58.47 | 57.99 | 58.03 | 714,749 | -0.20(-0.34%) |
May 17, 2018 | 58.55 | 58.67 | 58.00 | 58.23 | 1,204,268 | -0.23(-0.39%) |
May 16, 2018 | 58.34 | 58.93 | 58.34 | 58.46 | 1,368,310 | +0.04(+0.06%) |
May 15, 2018 | 58.54 | 59.42 | 58.05 | 58.42 | 749,109 | +0.02(+0.03%) |
May 14, 2018 | 59.08 | 59.36 | 58.34 | 58.41 | 1,130,299 | -0.47(-0.80%) |
May 11, 2018 | 58.91 | 60.16 | 57.73 | 58.88 | 1,689,735 | -1.63(-2.69%) |
May 10, 2018 | 60.50 | 61.05 | 60.28 | 60.50 | 785,834 | +0.19(+0.31%) |
May 09, 2018 | 59.99 | 60.50 | 59.74 | 60.32 | 691,640 | +0.22(+0.37%) |
May 08, 2018 | 59.42 | 60.32 | 59.20 | 60.09 | 961,538 | +0.65(+1.09%) |
May 07, 2018 | 59.29 | 59.85 | 58.96 | 59.45 | 717,688 | +0.27(+0.45%) |
May 04, 2018 | 58.34 | 59.36 | 57.98 | 59.18 | 659,509 | +0.83(+1.43%) |
May 03, 2018 | 59.00 | 59.62 | 58.08 | 58.34 | 946,317 | -0.91(-1.53%) |
May 02, 2018 | 60.02 | 60.33 | 59.15 | 59.25 | 713,319 | -0.89(-1.48%) |
May 01, 2018 | 59.61 | 60.19 | 59.58 | 60.14 | 545,430 | +0.41(+0.68%) |
Apr 30, 2018 | 59.85 | 59.97 | 59.69 | 59.73 | 915,036 | -0.12(-0.19%) |
Apr 27, 2018 | 59.93 | 60.15 | 59.83 | 59.85 | 599,497 | +0.10(+0.16%) |
Apr 26, 2018 | 59.38 | 60.01 | 59.38 | 59.75 | 446,995 | +0.57(+0.96%) |
Apr 25, 2018 | 59.18 | 59.68 | 58.99 | 59.18 | 1,066,901 | -0.17(-0.28%) |
Apr 24, 2018 | 59.77 | 60.15 | 59.14 | 59.35 | 481,186 | -0.28(-0.48%) |
Apr 23, 2018 | 59.59 | 59.87 | 59.45 | 59.63 | 440,027 | +0.20(+0.33%) |
Apr 20, 2018 | 59.54 | 59.81 | 59.09 | 59.44 | 483,846 | -0.07(-0.12%) |
Apr 19, 2018 | 59.63 | 59.81 | 59.13 | 59.51 | 624,156 | -0.28(-0.46%) |
Apr 18, 2018 | 59.80 | 60.02 | 59.63 | 59.78 | 428,738 | +0.16(+0.27%) |
Apr 17, 2018 | 59.51 | 59.79 | 59.24 | 59.62 | 313,424 | +0.31(+0.52%) |
Apr 16, 2018 | 58.98 | 59.42 | 58.75 | 59.31 | 427,769 | +0.62(+1.06%) |
Apr 13, 2018 | 59.26 | 59.26 | 58.41 | 58.69 | 461,983 | -0.40(-0.68%) |
Apr 12, 2018 | 59.17 | 59.40 | 58.71 | 59.09 | 1,156,698 | +0.24(+0.41%) |
Apr 11, 2018 | 58.90 | 59.11 | 58.63 | 58.85 | 490,961 | -0.36(-0.60%) |
Apr 10, 2018 | 59.52 | 59.83 | 58.56 | 59.21 | 700,948 | +0.34(+0.57%) |
Apr 09, 2018 | 58.70 | 59.53 | 58.43 | 58.87 | 1,060,198 | +0.61(+1.05%) |
Apr 06, 2018 | 59.01 | 59.69 | 57.99 | 58.26 | 458,371 | -1.17(-1.97%) |
Apr 05, 2018 | 60.14 | 60.38 | 59.38 | 59.43 | 590,529 | -0.22(-0.37%) |
Apr 04, 2018 | 58.06 | 59.73 | 57.74 | 59.65 | 602,252 | +1.00(+1.71%) |
Apr 03, 2018 | 58.52 | 58.95 | 57.97 | 58.65 | 1,459,040 | +0.23(+0.40%) |
Apr 02, 2018 | 59.17 | 59.48 | 58.14 | 58.42 | 422,168 | -0.84(-1.42%) |
Mar 29, 2018 | 59.26 | 59.26 | 59.26 | 0 | +0.47(+0.80%) | |
Mar 28, 2018 | 58.50 | 59.04 | 58.15 | 58.79 | 558,532 | +0.45(+0.78%) |
Mar 27, 2018 | 59.11 | 59.29 | 58.22 | 58.34 | 834,867 | -0.59(-1.01%) |
Mar 26, 2018 | 58.89 | 59.42 | 58.03 | 58.93 | 778,620 | +0.80(+1.37%) |
Mar 23, 2018 | 59.25 | 60.12 | 58.12 | 58.13 | 1,359,450 | -1.12(-1.90%) |
Mar 22, 2018 | 59.81 | 61.74 | 59.21 | 59.26 | 1,329,853 | -1.72(-2.82%) |
Mar 21, 2018 | 61.66 | 61.69 | 60.80 | 60.97 | 724,165 | -0.65(-1.05%) |
Mar 20, 2018 | 61.93 | 61.93 | 61.03 | 61.62 | 693,919 | -0.41(-0.66%) |
Mar 19, 2018 | 61.09 | 63.46 | 60.86 | 62.03 | 1,873,838 | +1.64(+2.71%) |
Mar 16, 2018 | 59.96 | 60.52 | 59.96 | 60.39 | 863,628 | +0.30(+0.50%) |
Mar 15, 2018 | 60.20 | 60.53 | 59.85 | 60.09 | 561,551 | +0.04(+0.06%) |
Mar 14, 2018 | 60.80 | 61.05 | 60.01 | 60.05 | 383,672 | -0.64(-1.05%) |
Mar 13, 2018 | 61.25 | 61.44 | 60.57 | 60.69 | 412,806 | -0.31(-0.51%) |
Mar 12, 2018 | 61.06 | 61.42 | 60.89 | 61.00 | 659,660 | -0.08(-0.13%) |
Mar 09, 2018 | 60.17 | 61.10 | 59.78 | 61.08 | 961,485 | +1.18(+1.96%) |
Mar 08, 2018 | 59.50 | 60.06 | 59.11 | 59.90 | 591,314 | +0.41(+0.68%) |
Mar 07, 2018 | 59.23 | 59.75 | 58.95 | 59.49 | 642,224 | +0.05(+0.09%) |
Mar 06, 2018 | 59.65 | 59.68 | 59.08 | 59.44 | 642,061 | -0.07(-0.12%) |
Mar 05, 2018 | 58.24 | 59.66 | 58.24 | 59.51 | 774,890 | +1.13(+1.94%) |
Mar 02, 2018 | 57.50 | 58.42 | 57.24 | 58.38 | 535,136 | +0.68(+1.18%) |