Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.60 | 57.70 | 56.85 | 57.15 | 512,619 | -0.45(-0.78%) |
May 30, 2018 | 58.00 | 58.75 | 57.60 | 57.60 | 257,094 | -0.05(-0.09%) |
May 29, 2018 | 56.75 | 57.75 | 56.50 | 57.65 | 335,297 | +0.60(+1.05%) |
May 25, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.75 | 57.90 | 56.88 | 57.05 | 310,020 | -0.70(-1.21%) |
May 23, 2018 | 56.70 | 57.80 | 56.65 | 57.75 | 312,650 | +0.85(+1.49%) |
May 22, 2018 | 57.40 | 57.90 | 56.80 | 56.90 | 131,115 | -0.40(-0.70%) |
May 21, 2018 | 56.55 | 57.35 | 55.65 | 57.30 | 342,745 | -0.20(-0.35%) |
May 18, 2018 | 57.85 | 58.30 | 57.50 | 57.50 | 222,923 | -0.30(-0.52%) |
May 17, 2018 | 56.95 | 58.20 | 56.95 | 57.80 | 175,400 | +0.85(+1.49%) |
May 16, 2018 | 56.15 | 57.00 | 55.65 | 56.95 | 409,990 | +0.85(+1.52%) |
May 15, 2018 | 55.95 | 56.35 | 55.65 | 56.10 | 336,968 | -0.15(-0.27%) |
May 14, 2018 | 56.50 | 56.85 | 55.65 | 56.25 | 350,680 | -0.30(-0.53%) |
May 11, 2018 | 57.55 | 57.65 | 55.60 | 56.55 | 472,170 | -1.90(-3.25%) |
May 10, 2018 | 57.15 | 58.60 | 56.95 | 58.45 | 258,571 | +1.45(+2.54%) |
May 09, 2018 | 55.40 | 57.10 | 55.05 | 57.00 | 299,533 | +1.65(+2.98%) |
May 08, 2018 | 54.60 | 56.35 | 54.60 | 55.35 | 330,661 | +0.65(+1.19%) |
May 07, 2018 | 54.90 | 55.05 | 54.30 | 54.70 | 354,146 | -0.20(-0.36%) |
May 04, 2018 | 55.25 | 55.25 | 54.05 | 54.90 | 435,516 | -0.30(-0.54%) |
May 03, 2018 | 49.50 | 55.25 | 49.50 | 55.20 | 1,232,062 | +5.30(+10.62%) |
May 02, 2018 | 50.35 | 52.25 | 49.40 | 49.90 | 589,691 | -0.20(-0.40%) |
May 01, 2018 | 49.30 | 50.15 | 49.05 | 50.10 | 284,636 | +0.85(+1.73%) |
Apr 30, 2018 | 49.50 | 50.15 | 49.20 | 49.25 | 183,934 | -0.10(-0.20%) |
Apr 27, 2018 | 49.85 | 50.09 | 49.15 | 49.35 | 152,414 | -0.25(-0.50%) |
Apr 26, 2018 | 48.95 | 49.90 | 48.40 | 49.60 | 177,769 | +0.95(+1.95%) |
Apr 25, 2018 | 48.30 | 48.70 | 47.50 | 48.65 | 205,931 | +0.55(+1.14%) |
Apr 24, 2018 | 49.05 | 49.45 | 47.70 | 48.10 | 152,327 | -0.80(-1.64%) |
Apr 23, 2018 | 49.85 | 50.30 | 48.80 | 48.90 | 182,884 | -0.90(-1.81%) |
Apr 20, 2018 | 49.70 | 50.10 | 49.40 | 49.80 | 245,138 | +0.00(+0.00%) |
Apr 19, 2018 | 49.95 | 50.16 | 49.55 | 49.80 | 156,783 | -0.15(-0.30%) |
Apr 18, 2018 | 49.00 | 50.40 | 48.80 | 49.95 | 315,887 | +1.20(+2.46%) |
Apr 17, 2018 | 47.90 | 48.92 | 47.90 | 48.75 | 128,045 | +1.25(+2.63%) |
Apr 16, 2018 | 47.35 | 47.70 | 47.00 | 47.50 | 112,571 | +0.45(+0.96%) |
Apr 13, 2018 | 47.40 | 47.65 | 46.75 | 47.05 | 350,946 | -0.10(-0.21%) |
Apr 12, 2018 | 47.55 | 48.45 | 46.95 | 47.15 | 266,349 | -0.10(-0.21%) |
Apr 11, 2018 | 47.15 | 48.05 | 46.80 | 47.25 | 298,235 | -0.20(-0.42%) |
Apr 10, 2018 | 46.20 | 47.65 | 45.20 | 47.45 | 497,274 | +1.85(+4.06%) |
Apr 09, 2018 | 45.85 | 46.50 | 45.55 | 45.60 | 237,827 | -0.10(-0.22%) |
Apr 06, 2018 | 45.65 | 46.45 | 45.30 | 45.70 | 254,688 | -0.20(-0.44%) |
Apr 05, 2018 | 46.35 | 46.70 | 45.85 | 45.90 | 234,121 | -0.10(-0.22%) |
Apr 04, 2018 | 44.95 | 46.15 | 44.50 | 46.00 | 267,945 | +0.40(+0.88%) |
Apr 03, 2018 | 44.65 | 45.70 | 44.40 | 45.60 | 318,803 | +1.25(+2.82%) |
Apr 02, 2018 | 45.35 | 45.35 | 44.20 | 44.35 | 582,622 | -1.20(-2.63%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.55(+1.22%) | |
Mar 28, 2018 | 46.70 | 46.80 | 44.60 | 45.00 | 529,175 | -1.80(-3.85%) |
Mar 27, 2018 | 47.95 | 48.75 | 46.55 | 46.80 | 574,570 | -0.80(-1.68%) |
Mar 26, 2018 | 46.85 | 47.70 | 46.05 | 47.60 | 255,945 | +1.40(+3.03%) |
Mar 23, 2018 | 47.65 | 48.10 | 46.20 | 46.20 | 303,272 | -1.30(-2.74%) |
Mar 22, 2018 | 47.60 | 48.45 | 47.50 | 47.50 | 285,172 | -0.60(-1.25%) |
Mar 21, 2018 | 47.15 | 48.55 | 47.00 | 48.10 | 247,565 | +1.05(+2.23%) |
Mar 20, 2018 | 46.50 | 47.20 | 46.45 | 47.05 | 118,553 | +0.60(+1.29%) |
Mar 19, 2018 | 46.80 | 46.85 | 45.80 | 46.45 | 199,792 | -0.55(-1.17%) |
Mar 16, 2018 | 47.80 | 47.85 | 46.95 | 47.00 | 411,494 | -0.80(-1.67%) |
Mar 15, 2018 | 47.40 | 48.05 | 47.20 | 47.80 | 232,883 | +0.65(+1.38%) |
Mar 14, 2018 | 47.25 | 47.90 | 46.90 | 47.15 | 250,412 | +0.10(+0.21%) |
Mar 13, 2018 | 48.05 | 48.35 | 46.70 | 47.05 | 211,357 | -0.85(-1.77%) |
Mar 12, 2018 | 48.10 | 48.10 | 47.60 | 47.90 | 184,603 | -0.20(-0.42%) |
Mar 09, 2018 | 47.20 | 48.40 | 47.20 | 48.10 | 305,084 | +1.10(+2.34%) |
Mar 08, 2018 | 47.05 | 47.25 | 46.50 | 47.00 | 263,126 | +0.05(+0.11%) |
Mar 07, 2018 | 47.40 | 46.95 | 767,027 | +0.80(+1.73%) | ||
Mar 06, 2018 | 45.75 | 46.25 | 45.70 | 46.15 | 442,178 | +0.50(+1.10%) |
Mar 05, 2018 | 45.65 | 45.75 | 45.10 | 45.65 | 283,788 | -0.10(-0.22%) |
Mar 02, 2018 | 45.10 | 45.90 | 45.00 | 45.75 | 369,282 | +0.35(+0.77%) |