Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.08 | 58.08 | 56.95 | 57.19 | 386,580 | -0.85(-1.46%) |
May 30, 2018 | 57.90 | 58.51 | 57.75 | 58.04 | 392,438 | +0.52(+0.90%) |
May 29, 2018 | 57.38 | 57.99 | 57.28 | 57.52 | 297,098 | -0.19(-0.33%) |
May 25, 2018 | 57.71 | 57.71 | 57.71 | 0 | +0.33(+0.58%) | |
May 24, 2018 | 57.23 | 57.75 | 57.09 | 57.38 | 155,871 | +0.05(+0.08%) |
May 23, 2018 | 56.76 | 57.45 | 56.62 | 57.33 | 588,591 | +0.33(+0.58%) |
May 22, 2018 | 57.23 | 57.99 | 56.62 | 57.00 | 461,502 | -0.24(-0.41%) |
May 21, 2018 | 57.94 | 58.08 | 57.19 | 57.23 | 283,111 | -0.24(-0.41%) |
May 18, 2018 | 56.62 | 57.66 | 56.62 | 57.47 | 431,937 | +0.94(+1.67%) |
May 17, 2018 | 55.63 | 56.72 | 55.63 | 56.53 | 338,400 | +0.75(+1.35%) |
May 16, 2018 | 55.11 | 56.20 | 55.11 | 55.77 | 391,387 | +0.61(+1.11%) |
May 15, 2018 | 55.21 | 55.63 | 54.83 | 55.16 | 245,239 | -0.38(-0.68%) |
May 14, 2018 | 55.54 | 56.05 | 55.49 | 55.54 | 233,874 | -0.05(-0.08%) |
May 11, 2018 | 55.16 | 56.15 | 54.55 | 55.58 | 513,987 | +0.61(+1.12%) |
May 10, 2018 | 54.50 | 55.54 | 54.50 | 54.97 | 344,420 | +0.42(+0.78%) |
May 09, 2018 | 55.21 | 55.25 | 54.21 | 54.55 | 319,848 | -0.42(-0.77%) |
May 08, 2018 | 54.36 | 55.16 | 54.12 | 54.97 | 289,374 | +0.57(+1.04%) |
May 07, 2018 | 54.40 | 54.55 | 53.93 | 54.40 | 361,489 | +0.33(+0.61%) |
May 04, 2018 | 53.88 | 54.26 | 53.55 | 54.07 | 351,062 | +0.14(+0.26%) |
May 03, 2018 | 53.88 | 54.40 | 53.55 | 53.93 | 714,844 | +0.05(+0.09%) |
May 02, 2018 | 53.88 | 54.64 | 53.70 | 53.88 | 395,184 | +0.00(+0.00%) |
May 01, 2018 | 53.46 | 54.14 | 53.08 | 53.88 | 610,151 | +1.04(+1.96%) |
Apr 30, 2018 | 52.37 | 54.31 | 51.48 | 52.85 | 599,362 | +0.00(+0.00%) |
Apr 27, 2018 | 52.61 | 53.13 | 52.37 | 52.85 | 421,803 | +0.14(+0.27%) |
Apr 26, 2018 | 53.41 | 53.46 | 52.14 | 52.70 | 363,144 | -0.57(-1.06%) |
Apr 25, 2018 | 51.95 | 53.46 | 51.90 | 53.27 | 479,389 | +1.13(+2.17%) |
Apr 24, 2018 | 52.94 | 53.04 | 51.76 | 52.14 | 373,211 | -0.71(-1.34%) |
Apr 23, 2018 | 52.61 | 53.27 | 52.61 | 52.85 | 368,265 | +0.28(+0.54%) |
Apr 20, 2018 | 52.75 | 53.32 | 52.33 | 52.56 | 215,824 | -0.28(-0.54%) |
Apr 19, 2018 | 54.45 | 54.45 | 52.80 | 52.85 | 361,793 | -1.65(-3.03%) |
Apr 18, 2018 | 54.31 | 55.21 | 54.26 | 54.50 | 317,704 | +0.28(+0.52%) |
Apr 17, 2018 | 54.03 | 54.47 | 53.79 | 54.21 | 301,880 | +0.33(+0.61%) |
Apr 16, 2018 | 53.55 | 54.14 | 53.04 | 53.88 | 242,660 | +0.71(+1.33%) |
Apr 13, 2018 | 53.18 | 53.55 | 52.94 | 53.18 | 310,032 | +0.14(+0.27%) |
Apr 12, 2018 | 53.37 | 53.60 | 52.99 | 53.04 | 263,730 | -0.19(-0.35%) |
Apr 11, 2018 | 52.85 | 53.37 | 52.52 | 53.22 | 366,292 | +0.33(+0.62%) |
Apr 10, 2018 | 53.18 | 53.41 | 52.85 | 52.89 | 242,597 | +0.19(+0.36%) |
Apr 09, 2018 | 53.22 | 53.41 | 52.56 | 52.70 | 279,518 | -0.05(-0.09%) |
Apr 06, 2018 | 52.85 | 53.51 | 52.54 | 52.75 | 389,451 | -0.52(-0.97%) |
Apr 05, 2018 | 53.04 | 53.88 | 53.04 | 53.27 | 578,414 | +0.52(+0.98%) |
Apr 04, 2018 | 52.00 | 52.85 | 51.38 | 52.75 | 799,392 | +0.61(+1.18%) |
Apr 03, 2018 | 52.09 | 52.37 | 51.53 | 52.14 | 358,460 | +0.28(+0.55%) |
Apr 02, 2018 | 52.99 | 53.41 | 51.43 | 51.86 | 458,869 | -1.27(-2.40%) |
Mar 29, 2018 | 53.13 | 53.13 | 53.13 | 0 | +0.47(+0.90%) | |
Mar 28, 2018 | 52.99 | 53.41 | 52.52 | 52.66 | 327,536 | -0.33(-0.62%) |
Mar 27, 2018 | 53.93 | 53.93 | 52.75 | 52.99 | 239,835 | -0.90(-1.66%) |
Mar 26, 2018 | 53.60 | 54.07 | 53.18 | 53.88 | 233,427 | +1.18(+2.24%) |
Mar 23, 2018 | 53.55 | 54.12 | 52.61 | 52.70 | 518,339 | -0.66(-1.24%) |
Mar 22, 2018 | 53.70 | 54.59 | 53.18 | 53.37 | 698,558 | -0.66(-1.22%) |
Mar 21, 2018 | 53.93 | 54.45 | 53.72 | 54.03 | 319,178 | +0.24(+0.44%) |
Mar 20, 2018 | 53.74 | 54.55 | 53.51 | 53.79 | 273,143 | +0.05(+0.09%) |
Mar 19, 2018 | 53.93 | 53.96 | 53.22 | 53.74 | 427,242 | -0.38(-0.70%) |
Mar 16, 2018 | 54.45 | 54.83 | 54.03 | 54.12 | 599,660 | -0.38(-0.69%) |
Mar 15, 2018 | 55.72 | 55.72 | 54.50 | 54.50 | 319,351 | -1.04(-1.87%) |
Mar 14, 2018 | 56.01 | 56.62 | 55.49 | 55.54 | 437,461 | -0.24(-0.42%) |
Mar 13, 2018 | 56.10 | 56.57 | 55.35 | 55.77 | 1,149,079 | -1.56(-2.72%) |
Mar 12, 2018 | 57.85 | 58.51 | 57.28 | 57.33 | 445,771 | -0.47(-0.82%) |
Mar 09, 2018 | 56.24 | 57.80 | 56.15 | 57.80 | 488,812 | +1.93(+3.46%) |
Mar 08, 2018 | 55.96 | 56.34 | 55.30 | 55.87 | 445,318 | -0.09(-0.17%) |
Mar 07, 2018 | 56.43 | 55.96 | 783,896 | -1.75(-3.03%) | ||
Mar 06, 2018 | 57.28 | 58.13 | 57.23 | 57.71 | 586,491 | +0.52(+0.91%) |
Mar 05, 2018 | 56.29 | 57.56 | 56.10 | 57.19 | 674,051 | +0.75(+1.34%) |
Mar 02, 2018 | 56.57 | 56.62 | 55.35 | 56.43 | 773,124 | -0.57(-0.99%) |