Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.16 | 59.17 | 57.98 | 58.60 | 1,942,175 | +0.51(+0.88%) |
May 30, 2018 | 58.44 | 58.66 | 57.16 | 58.09 | 2,515,915 | -0.28(-0.48%) |
May 29, 2018 | 59.03 | 59.41 | 57.98 | 58.37 | 1,867,591 | -1.25(-2.10%) |
May 25, 2018 | 59.62 | 59.62 | 59.62 | 0 | +1.93(+3.34%) | |
May 24, 2018 | 56.37 | 57.91 | 56.16 | 57.69 | 2,226,070 | +1.40(+2.48%) |
May 23, 2018 | 55.92 | 56.33 | 55.56 | 56.30 | 1,605,638 | +0.23(+0.41%) |
May 22, 2018 | 56.01 | 56.42 | 55.90 | 56.07 | 1,709,064 | +0.23(+0.41%) |
May 21, 2018 | 56.16 | 56.71 | 55.44 | 55.84 | 2,092,754 | +0.05(+0.09%) |
May 18, 2018 | 56.03 | 56.26 | 55.60 | 55.79 | 1,308,676 | -0.37(-0.67%) |
May 17, 2018 | 56.70 | 57.29 | 56.04 | 56.16 | 1,520,751 | -0.48(-0.85%) |
May 16, 2018 | 56.26 | 57.31 | 55.42 | 56.64 | 2,881,967 | +0.34(+0.60%) |
May 15, 2018 | 57.41 | 57.66 | 56.26 | 56.30 | 2,831,375 | -1.25(-2.16%) |
May 14, 2018 | 57.90 | 58.18 | 56.98 | 57.55 | 2,538,855 | -0.46(-0.79%) |
May 11, 2018 | 58.08 | 58.37 | 57.56 | 58.01 | 1,519,495 | -0.03(-0.05%) |
May 10, 2018 | 58.13 | 58.26 | 57.37 | 58.04 | 2,659,596 | +0.16(+0.28%) |
May 09, 2018 | 58.98 | 59.22 | 57.78 | 57.88 | 3,475,575 | -1.19(-2.01%) |
May 08, 2018 | 59.02 | 59.72 | 58.48 | 59.06 | 2,409,173 | -0.02(-0.03%) |
May 07, 2018 | 60.18 | 60.19 | 58.63 | 59.08 | 2,153,615 | -1.10(-1.83%) |
May 04, 2018 | 59.88 | 60.29 | 59.37 | 60.19 | 2,860,615 | -0.12(-0.19%) |
May 03, 2018 | 60.62 | 61.16 | 59.52 | 60.30 | 2,823,571 | -0.45(-0.74%) |
May 02, 2018 | 62.30 | 62.97 | 60.69 | 60.75 | 3,925,558 | -1.96(-3.13%) |
May 01, 2018 | 62.35 | 62.91 | 61.72 | 62.72 | 1,168,502 | +0.49(+0.79%) |
Apr 30, 2018 | 63.42 | 63.70 | 61.81 | 62.23 | 1,387,716 | -1.04(-1.65%) |
Apr 27, 2018 | 63.15 | 64.27 | 63.09 | 63.27 | 1,699,698 | +0.12(+0.18%) |
Apr 26, 2018 | 63.05 | 63.68 | 62.06 | 63.16 | 2,283,059 | -0.47(-0.74%) |
Apr 25, 2018 | 62.54 | 63.84 | 61.65 | 63.63 | 2,429,091 | +1.08(+1.73%) |
Apr 24, 2018 | 65.56 | 65.74 | 61.78 | 62.54 | 3,631,566 | -3.69(-5.57%) |
Apr 23, 2018 | 64.54 | 67.33 | 64.11 | 66.23 | 6,703,653 | +3.57(+5.69%) |
Apr 20, 2018 | 62.96 | 63.39 | 62.30 | 62.67 | 1,831,345 | -0.12(-0.20%) |
Apr 19, 2018 | 63.20 | 63.26 | 61.92 | 62.79 | 1,496,661 | -0.43(-0.68%) |
Apr 18, 2018 | 62.91 | 64.11 | 62.45 | 63.22 | 2,308,579 | +0.94(+1.51%) |
Apr 17, 2018 | 62.94 | 63.42 | 61.97 | 62.28 | 1,648,713 | -0.21(-0.34%) |
Apr 16, 2018 | 61.91 | 62.95 | 61.62 | 62.50 | 2,930,800 | +1.21(+1.97%) |
Apr 13, 2018 | 58.48 | 62.39 | 58.39 | 61.29 | 4,780,023 | +3.53(+6.11%) |
Apr 12, 2018 | 57.09 | 58.21 | 56.84 | 57.76 | 1,581,734 | +1.16(+2.05%) |
Apr 11, 2018 | 56.99 | 57.71 | 56.57 | 56.60 | 1,618,631 | -0.76(-1.32%) |
Apr 10, 2018 | 57.87 | 58.03 | 56.23 | 57.36 | 1,893,032 | +0.04(+0.07%) |
Apr 09, 2018 | 58.45 | 58.77 | 57.21 | 57.32 | 1,629,122 | -0.92(-1.58%) |
Apr 06, 2018 | 59.16 | 59.44 | 57.80 | 58.24 | 2,296,661 | -1.28(-2.16%) |
Apr 05, 2018 | 58.95 | 59.74 | 58.66 | 59.52 | 1,511,468 | +0.85(+1.45%) |
Apr 04, 2018 | 57.06 | 58.76 | 56.68 | 58.67 | 2,106,714 | +1.06(+1.85%) |
Apr 03, 2018 | 56.03 | 57.73 | 55.20 | 57.61 | 4,317,633 | +2.26(+4.09%) |
Apr 02, 2018 | 59.10 | 59.10 | 55.20 | 55.35 | 3,725,573 | -4.03(-6.79%) |
Mar 29, 2018 | 59.38 | 59.38 | 59.38 | 0 | +0.37(+0.63%) | |
Mar 28, 2018 | 58.93 | 59.46 | 58.70 | 59.01 | 1,866,610 | +0.08(+0.13%) |
Mar 27, 2018 | 59.83 | 59.98 | 58.66 | 58.93 | 2,287,299 | -0.64(-1.08%) |
Mar 26, 2018 | 59.63 | 59.90 | 58.83 | 59.57 | 1,512,233 | +0.27(+0.45%) |
Mar 23, 2018 | 60.06 | 60.66 | 59.24 | 59.30 | 1,484,704 | -0.90(-1.50%) |
Mar 22, 2018 | 61.07 | 61.72 | 60.12 | 60.20 | 1,766,007 | -1.33(-2.16%) |
Mar 21, 2018 | 61.33 | 61.87 | 60.33 | 61.54 | 2,369,058 | -0.94(-1.50%) |
Mar 20, 2018 | 62.67 | 62.71 | 61.90 | 62.48 | 1,046,945 | +0.09(+0.14%) |
Mar 19, 2018 | 63.55 | 63.80 | 61.96 | 62.39 | 1,328,220 | -1.35(-2.12%) |
Mar 16, 2018 | 63.41 | 64.42 | 63.37 | 63.74 | 1,560,592 | +0.57(+0.90%) |
Mar 15, 2018 | 63.15 | 63.58 | 62.79 | 63.18 | 1,173,672 | +0.24(+0.38%) |
Mar 14, 2018 | 65.69 | 66.21 | 62.77 | 62.94 | 2,627,366 | -2.99(-4.54%) |
Mar 13, 2018 | 63.13 | 65.98 | 63.13 | 65.93 | 3,416,391 | +2.88(+4.58%) |
Mar 12, 2018 | 62.28 | 63.29 | 61.75 | 63.04 | 3,527,184 | +0.94(+1.51%) |
Mar 09, 2018 | 62.39 | 62.58 | 61.16 | 62.10 | 3,139,809 | +0.00(+0.00%) |
Mar 08, 2018 | 61.56 | 62.74 | 61.36 | 62.10 | 1,541,620 | +0.77(+1.25%) |
Mar 07, 2018 | 61.73 | 60.89 | 61.34 | 1,346,054 | -0.29(-0.47%) | |
Mar 06, 2018 | 61.10 | 61.77 | 60.59 | 61.62 | 1,439,325 | +0.65(+1.07%) |
Mar 05, 2018 | 60.43 | 61.49 | 59.92 | 60.97 | 2,448,950 | +0.23(+0.38%) |
Mar 02, 2018 | 61.34 | 61.68 | 59.82 | 60.74 | 2,161,208 | -1.22(-1.96%) |