Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.20 | 60.25 | 55.55 | 55.85 | 1,496,184 | -2.80(-4.77%) |
May 30, 2018 | 60.45 | 61.00 | 56.80 | 58.65 | 1,723,491 | -1.55(-2.57%) |
May 29, 2018 | 58.95 | 60.55 | 58.27 | 60.20 | 1,211,200 | +1.25(+2.12%) |
May 25, 2018 | 58.95 | 58.95 | 58.95 | 0 | +2.50(+4.43%) | |
May 24, 2018 | 61.60 | 61.75 | 54.60 | 56.45 | 4,076,003 | -5.20(-8.43%) |
May 23, 2018 | 65.95 | 66.10 | 60.50 | 61.65 | 2,396,198 | -4.70(-7.08%) |
May 22, 2018 | 67.85 | 68.25 | 66.25 | 66.35 | 634,947 | -0.90(-1.34%) |
May 21, 2018 | 67.25 | 67.94 | 66.05 | 67.25 | 693,496 | +0.80(+1.20%) |
May 18, 2018 | 66.10 | 67.00 | 65.75 | 66.45 | 462,737 | -0.15(-0.23%) |
May 17, 2018 | 67.05 | 68.20 | 65.30 | 66.60 | 788,698 | -0.95(-1.41%) |
May 16, 2018 | 67.80 | 69.70 | 67.25 | 67.55 | 907,876 | -0.10(-0.15%) |
May 15, 2018 | 68.55 | 68.74 | 65.20 | 67.65 | 1,140,405 | -0.90(-1.31%) |
May 14, 2018 | 64.70 | 70.74 | 64.70 | 68.55 | 2,221,028 | +4.25(+6.61%) |
May 11, 2018 | 64.25 | 65.45 | 63.60 | 64.30 | 1,171,637 | -0.55(-0.85%) |
May 10, 2018 | 57.30 | 65.00 | 56.10 | 64.85 | 4,037,085 | +9.20(+16.53%) |
May 09, 2018 | 56.30 | 57.00 | 54.15 | 55.65 | 1,544,459 | -0.50(-0.89%) |
May 08, 2018 | 57.60 | 57.85 | 55.80 | 56.15 | 1,363,639 | -0.80(-1.40%) |
May 07, 2018 | 55.60 | 57.15 | 55.00 | 56.95 | 835,857 | +2.35(+4.30%) |
May 04, 2018 | 52.50 | 54.75 | 52.42 | 54.60 | 545,383 | +1.75(+3.31%) |
May 03, 2018 | 53.00 | 53.02 | 51.90 | 52.85 | 366,163 | -0.15(-0.28%) |
May 02, 2018 | 50.75 | 53.20 | 50.59 | 53.00 | 718,300 | +0.45(+0.86%) |
May 01, 2018 | 52.65 | 52.80 | 51.75 | 52.55 | 521,212 | -0.10(-0.19%) |
Apr 30, 2018 | 53.00 | 53.55 | 52.20 | 52.65 | 488,289 | -0.45(-0.85%) |
Apr 27, 2018 | 53.55 | 54.15 | 52.95 | 53.10 | 367,984 | +0.10(+0.19%) |
Apr 26, 2018 | 52.65 | 53.05 | 52.25 | 53.00 | 426,756 | +0.65(+1.24%) |
Apr 25, 2018 | 52.75 | 53.10 | 50.90 | 52.35 | 538,900 | -0.35(-0.66%) |
Apr 24, 2018 | 53.25 | 53.85 | 51.90 | 52.70 | 683,120 | -0.45(-0.85%) |
Apr 23, 2018 | 55.40 | 55.70 | 52.35 | 53.15 | 797,033 | -2.05(-3.71%) |
Apr 20, 2018 | 54.80 | 55.65 | 54.40 | 55.20 | 508,456 | +0.15(+0.27%) |
Apr 19, 2018 | 56.30 | 56.50 | 55.05 | 55.05 | 596,223 | -0.95(-1.70%) |
Apr 18, 2018 | 54.60 | 56.55 | 54.60 | 56.00 | 572,643 | +1.75(+3.23%) |
Apr 17, 2018 | 53.55 | 54.85 | 53.10 | 54.25 | 511,755 | +1.15(+2.17%) |
Apr 16, 2018 | 54.00 | 54.05 | 51.70 | 53.10 | 1,164,236 | -1.05(-1.94%) |
Apr 13, 2018 | 55.25 | 55.45 | 53.46 | 54.15 | 421,954 | -1.00(-1.81%) |
Apr 12, 2018 | 55.40 | 55.90 | 54.60 | 55.15 | 424,717 | +0.15(+0.27%) |
Apr 11, 2018 | 54.90 | 55.75 | 54.10 | 55.00 | 591,763 | +0.20(+0.36%) |
Apr 10, 2018 | 57.85 | 59.20 | 54.65 | 54.80 | 1,499,484 | -1.75(-3.09%) |
Apr 09, 2018 | 55.40 | 57.00 | 54.75 | 56.55 | 647,240 | +2.32(+4.29%) |
Apr 06, 2018 | 56.35 | 57.25 | 53.75 | 54.23 | 677,510 | -2.98(-5.20%) |
Apr 05, 2018 | 55.15 | 57.40 | 54.70 | 57.20 | 710,080 | +2.60(+4.76%) |
Apr 04, 2018 | 54.00 | 55.25 | 52.75 | 54.60 | 629,165 | -1.20(-2.15%) |
Apr 03, 2018 | 55.10 | 56.15 | 52.80 | 55.80 | 834,132 | +1.70(+3.14%) |
Apr 02, 2018 | 52.35 | 54.35 | 52.13 | 54.10 | 708,074 | +1.50(+2.85%) |
Mar 29, 2018 | 52.60 | 52.60 | 52.60 | 0 | +1.60(+3.14%) | |
Mar 28, 2018 | 54.90 | 55.15 | 50.65 | 51.00 | 1,147,970 | -4.20(-7.61%) |
Mar 27, 2018 | 57.15 | 58.20 | 54.90 | 55.20 | 833,736 | -1.25(-2.21%) |
Mar 26, 2018 | 55.35 | 56.95 | 54.75 | 56.45 | 882,747 | +2.45(+4.54%) |
Mar 23, 2018 | 54.40 | 55.80 | 53.90 | 54.00 | 642,107 | -0.70(-1.28%) |
Mar 22, 2018 | 55.90 | 56.40 | 53.80 | 54.70 | 639,294 | -1.50(-2.67%) |
Mar 21, 2018 | 57.10 | 57.60 | 55.95 | 56.20 | 449,672 | -0.55(-0.97%) |
Mar 20, 2018 | 55.15 | 57.10 | 54.95 | 56.75 | 530,741 | +1.65(+2.99%) |
Mar 19, 2018 | 54.50 | 55.60 | 53.90 | 55.10 | 641,978 | +0.65(+1.19%) |
Mar 16, 2018 | 55.30 | 55.75 | 54.35 | 54.45 | 841,064 | -0.30(-0.55%) |
Mar 15, 2018 | 55.00 | 55.18 | 54.15 | 54.75 | 471,374 | +0.05(+0.09%) |
Mar 14, 2018 | 54.00 | 55.55 | 53.90 | 54.70 | 672,583 | +0.65(+1.20%) |
Mar 13, 2018 | 54.58 | 54.95 | 53.36 | 54.05 | 563,477 | +0.05(+0.09%) |
Mar 12, 2018 | 52.60 | 54.39 | 52.20 | 54.00 | 955,756 | +1.55(+2.96%) |
Mar 09, 2018 | 52.25 | 52.65 | 51.90 | 52.45 | 449,752 | +0.38(+0.72%) |
Mar 08, 2018 | 51.70 | 52.75 | 51.15 | 52.08 | 364,069 | +0.43(+0.82%) |
Mar 07, 2018 | 51.65 | 478,699 | -0.85(-1.62%) | |||
Mar 06, 2018 | 51.05 | 52.60 | 50.65 | 52.50 | 505,895 | +1.90(+3.75%) |
Mar 05, 2018 | 51.10 | 51.70 | 50.55 | 50.60 | 730,496 | -0.30(-0.59%) |
Mar 02, 2018 | 48.70 | 51.20 | 47.85 | 50.90 | 794,816 | +1.10(+2.21%) |