Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.94 | 57.94 | 56.81 | 57.05 | 387,513 | -0.85(-1.46%) |
May 30, 2018 | 57.76 | 58.37 | 57.61 | 57.90 | 393,385 | +0.52(+0.90%) |
May 29, 2018 | 57.24 | 57.85 | 57.14 | 57.38 | 297,815 | -0.19(-0.33%) |
May 25, 2018 | 57.57 | 57.57 | 57.57 | 0 | +0.33(+0.58%) | |
May 24, 2018 | 57.10 | 57.61 | 56.96 | 57.24 | 156,247 | +0.05(+0.08%) |
May 23, 2018 | 56.63 | 57.31 | 56.48 | 57.19 | 590,012 | +0.33(+0.58%) |
May 22, 2018 | 57.10 | 57.85 | 56.48 | 56.86 | 462,616 | -0.24(-0.41%) |
May 21, 2018 | 57.80 | 57.94 | 57.05 | 57.10 | 283,794 | -0.24(-0.41%) |
May 18, 2018 | 56.48 | 57.52 | 56.48 | 57.33 | 432,979 | +0.94(+1.67%) |
May 17, 2018 | 55.50 | 56.58 | 55.50 | 56.39 | 339,217 | +0.75(+1.35%) |
May 16, 2018 | 54.98 | 56.06 | 54.98 | 55.64 | 392,332 | +0.61(+1.11%) |
May 15, 2018 | 55.07 | 55.50 | 54.70 | 55.03 | 245,831 | -0.38(-0.68%) |
May 14, 2018 | 55.40 | 55.92 | 55.36 | 55.40 | 234,438 | -0.05(-0.08%) |
May 11, 2018 | 55.03 | 56.01 | 54.41 | 55.45 | 515,228 | +0.61(+1.12%) |
May 10, 2018 | 54.37 | 55.40 | 54.37 | 54.84 | 345,251 | +0.42(+0.78%) |
May 09, 2018 | 55.07 | 55.12 | 54.08 | 54.41 | 320,620 | -0.42(-0.77%) |
May 08, 2018 | 54.23 | 55.03 | 53.99 | 54.84 | 290,073 | +0.56(+1.04%) |
May 07, 2018 | 54.27 | 54.41 | 53.80 | 54.27 | 362,362 | +0.33(+0.61%) |
May 04, 2018 | 53.75 | 54.13 | 53.43 | 53.94 | 351,910 | +0.14(+0.26%) |
May 03, 2018 | 53.75 | 54.27 | 53.43 | 53.80 | 716,570 | +0.05(+0.09%) |
May 02, 2018 | 53.75 | 54.51 | 53.57 | 53.75 | 396,138 | +0.00(+0.00%) |
May 01, 2018 | 53.33 | 54.01 | 52.95 | 53.75 | 611,624 | +1.04(+1.96%) |
Apr 30, 2018 | 52.25 | 54.18 | 51.35 | 52.72 | 600,809 | +0.00(+0.00%) |
Apr 27, 2018 | 52.48 | 53.00 | 52.25 | 52.72 | 422,821 | +0.14(+0.27%) |
Apr 26, 2018 | 53.28 | 53.33 | 52.01 | 52.58 | 364,020 | -0.56(-1.06%) |
Apr 25, 2018 | 51.82 | 53.33 | 51.78 | 53.14 | 480,546 | +1.13(+2.17%) |
Apr 24, 2018 | 52.81 | 52.91 | 51.64 | 52.01 | 374,112 | -0.71(-1.34%) |
Apr 23, 2018 | 52.48 | 53.14 | 52.48 | 52.72 | 369,154 | +0.28(+0.54%) |
Apr 20, 2018 | 52.62 | 53.19 | 52.20 | 52.44 | 216,345 | -0.28(-0.54%) |
Apr 19, 2018 | 54.32 | 54.32 | 52.67 | 52.72 | 362,667 | -1.65(-3.03%) |
Apr 18, 2018 | 54.18 | 55.07 | 54.13 | 54.37 | 318,470 | +0.28(+0.52%) |
Apr 17, 2018 | 53.90 | 54.34 | 53.66 | 54.08 | 302,608 | +0.33(+0.61%) |
Apr 16, 2018 | 53.43 | 54.01 | 52.91 | 53.75 | 243,245 | +0.71(+1.33%) |
Apr 13, 2018 | 53.05 | 53.43 | 52.81 | 53.05 | 310,780 | +0.14(+0.27%) |
Apr 12, 2018 | 53.24 | 53.47 | 52.86 | 52.91 | 264,367 | -0.19(-0.35%) |
Apr 11, 2018 | 52.72 | 53.24 | 52.39 | 53.10 | 367,176 | +0.33(+0.62%) |
Apr 10, 2018 | 53.05 | 53.28 | 52.72 | 52.77 | 243,183 | +0.19(+0.36%) |
Apr 09, 2018 | 53.10 | 53.28 | 52.44 | 52.58 | 280,193 | -0.05(-0.09%) |
Apr 06, 2018 | 52.72 | 53.38 | 52.41 | 52.62 | 390,391 | -0.52(-0.97%) |
Apr 05, 2018 | 52.91 | 53.75 | 52.91 | 53.14 | 579,810 | +0.52(+0.98%) |
Apr 04, 2018 | 51.87 | 52.72 | 51.26 | 52.62 | 801,322 | +0.61(+1.18%) |
Apr 03, 2018 | 51.97 | 52.25 | 51.40 | 52.01 | 359,325 | +0.28(+0.55%) |
Apr 02, 2018 | 52.86 | 53.28 | 51.31 | 51.73 | 459,977 | -1.27(-2.40%) |
Mar 29, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.47(+0.90%) | |
Mar 28, 2018 | 52.86 | 53.28 | 52.39 | 52.53 | 328,327 | -0.33(-0.62%) |
Mar 27, 2018 | 53.80 | 53.80 | 52.62 | 52.86 | 240,413 | -0.89(-1.66%) |
Mar 26, 2018 | 53.47 | 53.94 | 53.05 | 53.75 | 233,990 | +1.18(+2.24%) |
Mar 23, 2018 | 53.43 | 53.99 | 52.48 | 52.58 | 519,590 | -0.66(-1.24%) |
Mar 22, 2018 | 53.57 | 54.46 | 53.05 | 53.24 | 700,244 | -0.66(-1.22%) |
Mar 21, 2018 | 53.80 | 54.32 | 53.59 | 53.90 | 319,948 | +0.24(+0.44%) |
Mar 20, 2018 | 53.61 | 54.41 | 53.38 | 53.66 | 273,803 | +0.05(+0.09%) |
Mar 19, 2018 | 53.80 | 53.83 | 53.10 | 53.61 | 428,273 | -0.38(-0.70%) |
Mar 16, 2018 | 54.32 | 54.70 | 53.90 | 53.99 | 601,107 | -0.38(-0.69%) |
Mar 15, 2018 | 55.59 | 55.59 | 54.37 | 54.37 | 320,122 | -1.04(-1.87%) |
Mar 14, 2018 | 55.87 | 56.48 | 55.36 | 55.40 | 438,517 | -0.24(-0.42%) |
Mar 13, 2018 | 55.97 | 56.44 | 55.21 | 55.64 | 1,151,852 | -1.55(-2.72%) |
Mar 12, 2018 | 57.71 | 58.37 | 57.14 | 57.19 | 446,847 | -0.47(-0.82%) |
Mar 09, 2018 | 56.11 | 57.66 | 56.01 | 57.66 | 489,992 | +1.93(+3.46%) |
Mar 08, 2018 | 55.83 | 56.20 | 55.17 | 55.73 | 446,393 | -0.09(-0.17%) |
Mar 07, 2018 | 56.30 | 55.83 | 785,788 | -1.74(-3.03%) | ||
Mar 06, 2018 | 57.14 | 57.99 | 57.10 | 57.57 | 587,907 | +0.52(+0.91%) |
Mar 05, 2018 | 56.16 | 57.43 | 55.97 | 57.05 | 675,678 | +0.75(+1.34%) |
Mar 02, 2018 | 56.44 | 56.48 | 55.21 | 56.30 | 774,990 | -0.56(-0.99%) |