Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.60 | 57.85 | 56.95 | 57.25 | 117,151 | -0.10(-0.17%) |
May 30, 2018 | 57.70 | 58.25 | 57.20 | 57.35 | 70,108 | +0.10(+0.17%) |
May 29, 2018 | 55.75 | 57.45 | 55.65 | 57.25 | 63,120 | +1.00(+1.78%) |
May 25, 2018 | 56.25 | 56.25 | 56.25 | 0 | -0.10(-0.18%) | |
May 24, 2018 | 54.55 | 56.40 | 54.55 | 56.35 | 78,474 | +1.70(+3.11%) |
May 23, 2018 | 53.40 | 55.45 | 53.35 | 54.65 | 133,211 | +1.30(+2.44%) |
May 22, 2018 | 53.55 | 53.85 | 53.10 | 53.35 | 112,629 | -0.10(-0.19%) |
May 21, 2018 | 53.00 | 54.15 | 53.00 | 53.45 | 129,643 | +0.55(+1.04%) |
May 18, 2018 | 53.30 | 53.30 | 52.80 | 52.90 | 124,294 | -0.10(-0.19%) |
May 17, 2018 | 52.90 | 53.50 | 52.60 | 53.00 | 68,592 | +0.15(+0.28%) |
May 16, 2018 | 52.95 | 53.45 | 52.45 | 52.85 | 93,078 | +0.10(+0.19%) |
May 15, 2018 | 52.80 | 52.90 | 52.25 | 52.75 | 35,856 | +0.00(+0.00%) |
May 14, 2018 | 52.70 | 53.30 | 52.40 | 52.75 | 48,171 | +0.00(+0.00%) |
May 11, 2018 | 53.05 | 54.00 | 52.20 | 52.75 | 49,236 | +0.00(+0.00%) |
May 10, 2018 | 52.95 | 53.50 | 52.40 | 52.75 | 35,973 | -0.25(-0.47%) |
May 09, 2018 | 53.85 | 54.25 | 52.90 | 53.00 | 50,435 | -0.40(-0.75%) |
May 08, 2018 | 51.95 | 53.92 | 51.95 | 53.40 | 123,490 | +1.40(+2.69%) |
May 07, 2018 | 52.00 | 52.70 | 51.55 | 52.00 | 78,486 | +0.20(+0.39%) |
May 04, 2018 | 51.80 | 52.85 | 51.70 | 51.80 | 99,742 | -0.20(-0.38%) |
May 03, 2018 | 51.35 | 52.35 | 50.40 | 52.00 | 99,762 | +0.60(+1.17%) |
May 02, 2018 | 52.20 | 52.80 | 51.20 | 51.40 | 109,542 | -0.75(-1.44%) |
May 01, 2018 | 52.50 | 52.75 | 51.80 | 52.15 | 49,635 | -0.35(-0.67%) |
Apr 30, 2018 | 51.95 | 53.65 | 51.95 | 52.50 | 64,124 | +0.55(+1.06%) |
Apr 27, 2018 | 52.00 | 52.60 | 51.55 | 51.95 | 55,511 | +0.00(+0.00%) |
Apr 26, 2018 | 53.05 | 53.50 | 51.85 | 51.95 | 60,530 | -1.05(-1.98%) |
Apr 25, 2018 | 53.10 | 53.50 | 52.52 | 53.00 | 49,205 | -0.05(-0.09%) |
Apr 24, 2018 | 53.80 | 55.24 | 52.90 | 53.05 | 64,471 | -0.50(-0.93%) |
Apr 23, 2018 | 54.00 | 55.15 | 53.40 | 53.55 | 71,619 | -0.45(-0.83%) |
Apr 20, 2018 | 54.90 | 55.15 | 53.85 | 54.00 | 46,963 | -0.95(-1.73%) |
Apr 19, 2018 | 54.25 | 55.75 | 54.20 | 54.95 | 41,124 | +0.55(+1.01%) |
Apr 18, 2018 | 53.20 | 55.15 | 53.20 | 54.40 | 63,647 | +1.35(+2.54%) |
Apr 17, 2018 | 54.10 | 55.40 | 52.60 | 53.05 | 66,602 | -0.70(-1.30%) |
Apr 16, 2018 | 52.60 | 54.20 | 52.60 | 53.75 | 39,686 | +1.25(+2.38%) |
Apr 13, 2018 | 53.80 | 54.40 | 52.35 | 52.50 | 29,576 | -1.00(-1.87%) |
Apr 12, 2018 | 52.80 | 54.25 | 52.70 | 53.50 | 48,841 | +1.05(+2.00%) |
Apr 11, 2018 | 52.60 | 53.00 | 51.55 | 52.45 | 36,424 | -0.10(-0.19%) |
Apr 10, 2018 | 52.55 | 54.99 | 51.55 | 52.55 | 68,969 | +0.45(+0.86%) |
Apr 09, 2018 | 52.60 | 53.00 | 51.95 | 52.10 | 51,810 | -0.15(-0.29%) |
Apr 06, 2018 | 51.85 | 52.58 | 51.50 | 52.25 | 53,112 | +0.45(+0.87%) |
Apr 05, 2018 | 52.15 | 53.35 | 51.75 | 51.80 | 68,086 | +0.20(+0.39%) |
Apr 04, 2018 | 50.10 | 51.75 | 50.05 | 51.60 | 97,329 | +1.15(+2.28%) |
Apr 03, 2018 | 50.00 | 51.85 | 49.40 | 50.45 | 113,107 | +0.95(+1.92%) |
Apr 02, 2018 | 49.05 | 49.73 | 47.25 | 49.50 | 85,134 | +0.85(+1.75%) |
Mar 29, 2018 | 48.65 | 48.65 | 48.65 | 0 | +2.30(+4.96%) | |
Mar 28, 2018 | 46.15 | 48.35 | 45.30 | 46.35 | 61,248 | +0.30(+0.65%) |
Mar 27, 2018 | 45.70 | 46.45 | 44.50 | 46.05 | 30,086 | +0.70(+1.54%) |
Mar 26, 2018 | 46.35 | 46.59 | 45.16 | 45.35 | 59,085 | -0.10(-0.22%) |
Mar 23, 2018 | 44.45 | 45.90 | 44.45 | 45.45 | 82,273 | +0.95(+2.13%) |
Mar 22, 2018 | 42.95 | 46.10 | 42.95 | 44.50 | 63,811 | +1.30(+3.01%) |
Mar 21, 2018 | 41.85 | 43.50 | 41.85 | 43.20 | 42,973 | +0.80(+1.89%) |
Mar 20, 2018 | 41.30 | 42.60 | 41.02 | 42.40 | 49,165 | +1.40(+3.41%) |
Mar 19, 2018 | 42.55 | 42.80 | 40.10 | 41.00 | 90,941 | -1.65(-3.87%) |
Mar 16, 2018 | 42.30 | 43.00 | 42.30 | 42.65 | 48,341 | +0.25(+0.59%) |
Mar 15, 2018 | 42.95 | 43.20 | 42.00 | 42.40 | 15,592 | -0.20(-0.47%) |
Mar 14, 2018 | 43.25 | 43.95 | 42.60 | 42.60 | 133,463 | -0.65(-1.50%) |
Mar 13, 2018 | 42.40 | 43.75 | 42.30 | 43.25 | 50,662 | +0.95(+2.25%) |
Mar 12, 2018 | 40.50 | 42.55 | 40.50 | 42.30 | 31,474 | +1.85(+4.57%) |
Mar 09, 2018 | 39.80 | 41.25 | 39.35 | 40.45 | 48,264 | +0.80(+2.02%) |
Mar 08, 2018 | 38.25 | 39.75 | 38.25 | 39.65 | 14,148 | +0.80(+2.06%) |
Mar 07, 2018 | 37.10 | 39.95 | 36.95 | 38.85 | 28,870 | +1.70(+4.58%) |
Mar 06, 2018 | 36.85 | 37.92 | 34.80 | 37.15 | 27,654 | +1.10(+3.05%) |
Mar 05, 2018 | 34.05 | 37.25 | 34.05 | 36.05 | 34,180 | -1.20(-3.22%) |
Mar 02, 2018 | 35.90 | 37.40 | 34.80 | 37.25 | 15,415 | +1.35(+3.76%) |