Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.08 | 58.35 | 57.86 | 58.29 | 446,900 | +0.22(+0.38%) |
May 30, 2018 | 57.60 | 58.34 | 57.41 | 58.06 | 456,738 | +0.69(+1.20%) |
May 29, 2018 | 56.66 | 57.55 | 56.61 | 57.38 | 407,149 | +0.35(+0.62%) |
May 25, 2018 | 57.02 | 57.02 | 57.02 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 57.04 | 57.34 | 56.65 | 57.15 | 248,127 | +0.07(+0.13%) |
May 23, 2018 | 56.89 | 57.31 | 56.83 | 57.07 | 270,835 | -0.32(-0.55%) |
May 22, 2018 | 58.03 | 58.36 | 57.31 | 57.39 | 249,767 | -0.56(-0.96%) |
May 21, 2018 | 58.20 | 58.32 | 57.69 | 57.94 | 539,926 | -0.04(-0.06%) |
May 18, 2018 | 58.05 | 58.07 | 57.73 | 57.98 | 258,423 | -0.07(-0.13%) |
May 17, 2018 | 58.26 | 58.55 | 57.90 | 58.05 | 332,816 | -0.25(-0.43%) |
May 16, 2018 | 58.22 | 59.09 | 58.14 | 58.31 | 370,803 | +0.19(+0.34%) |
May 15, 2018 | 57.74 | 58.18 | 57.60 | 58.11 | 502,746 | +0.07(+0.11%) |
May 14, 2018 | 58.39 | 58.44 | 57.62 | 58.05 | 325,520 | -0.19(-0.33%) |
May 11, 2018 | 58.09 | 58.70 | 57.81 | 58.24 | 460,297 | +0.05(+0.08%) |
May 10, 2018 | 57.70 | 58.36 | 57.53 | 58.19 | 364,980 | +0.60(+1.05%) |
May 09, 2018 | 57.51 | 58.18 | 57.35 | 57.59 | 300,137 | +0.24(+0.42%) |
May 08, 2018 | 57.10 | 57.71 | 57.03 | 57.35 | 304,251 | +0.00(+0.00%) |
May 07, 2018 | 56.79 | 57.74 | 56.69 | 57.35 | 454,221 | +0.65(+1.15%) |
May 04, 2018 | 56.47 | 57.17 | 56.05 | 56.70 | 319,669 | +0.04(+0.07%) |
May 03, 2018 | 55.75 | 56.75 | 55.63 | 56.66 | 347,623 | +0.10(+0.18%) |
May 02, 2018 | 56.00 | 57.44 | 55.96 | 56.56 | 645,440 | +0.44(+0.79%) |
May 01, 2018 | 55.08 | 56.12 | 54.67 | 56.12 | 477,876 | +0.74(+1.34%) |
Apr 30, 2018 | 55.88 | 56.39 | 55.34 | 55.38 | 581,387 | -0.62(-1.11%) |
Apr 27, 2018 | 56.69 | 56.71 | 55.51 | 56.00 | 505,879 | -0.61(-1.08%) |
Apr 26, 2018 | 57.38 | 57.94 | 55.96 | 56.61 | 865,784 | -0.99(-1.72%) |
Apr 25, 2018 | 57.65 | 58.12 | 55.54 | 57.60 | 1,499,439 | -3.37(-5.53%) |
Apr 24, 2018 | 62.42 | 62.67 | 60.63 | 60.97 | 466,326 | -1.35(-2.17%) |
Apr 23, 2018 | 63.07 | 63.07 | 62.10 | 62.32 | 296,007 | -0.51(-0.81%) |
Apr 20, 2018 | 63.40 | 63.42 | 62.60 | 62.83 | 588,603 | -0.78(-1.22%) |
Apr 19, 2018 | 63.84 | 64.05 | 63.17 | 63.61 | 356,265 | -0.32(-0.51%) |
Apr 18, 2018 | 63.27 | 64.05 | 62.85 | 63.93 | 343,308 | +0.96(+1.53%) |
Apr 17, 2018 | 62.79 | 63.24 | 62.63 | 62.97 | 692,353 | +0.69(+1.10%) |
Apr 16, 2018 | 62.83 | 63.18 | 62.06 | 62.28 | 456,910 | -0.24(-0.38%) |
Apr 13, 2018 | 62.27 | 62.75 | 61.47 | 62.52 | 454,721 | +0.39(+0.63%) |
Apr 12, 2018 | 61.46 | 62.38 | 61.38 | 62.13 | 343,156 | +0.93(+1.53%) |
Apr 11, 2018 | 60.88 | 61.30 | 60.22 | 61.20 | 359,400 | +0.03(+0.05%) |
Apr 10, 2018 | 60.12 | 61.38 | 59.74 | 61.17 | 515,950 | +1.72(+2.90%) |
Apr 09, 2018 | 58.81 | 60.21 | 58.35 | 59.45 | 615,136 | +1.12(+1.92%) |
Apr 06, 2018 | 59.32 | 59.87 | 57.82 | 58.33 | 373,528 | -1.47(-2.46%) |
Apr 05, 2018 | 59.17 | 60.40 | 58.68 | 59.80 | 466,138 | +1.11(+1.89%) |
Apr 04, 2018 | 57.36 | 58.75 | 57.14 | 58.69 | 534,654 | +0.40(+0.68%) |
Apr 03, 2018 | 58.15 | 59.17 | 57.56 | 58.29 | 593,644 | +0.64(+1.11%) |
Apr 02, 2018 | 58.68 | 58.77 | 56.93 | 57.65 | 457,264 | -1.18(-2.01%) |
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.75(+1.29%) | |
Mar 28, 2018 | 58.85 | 58.98 | 57.75 | 58.09 | 723,712 | -0.77(-1.31%) |
Mar 27, 2018 | 60.27 | 60.60 | 58.52 | 58.86 | 244,853 | -1.10(-1.84%) |
Mar 26, 2018 | 59.90 | 60.20 | 59.06 | 59.96 | 737,485 | +0.67(+1.12%) |
Mar 23, 2018 | 60.44 | 60.66 | 59.27 | 59.29 | 159,895 | -1.09(-1.81%) |
Mar 22, 2018 | 60.99 | 61.36 | 59.87 | 60.38 | 450,784 | -1.26(-2.04%) |
Mar 21, 2018 | 60.88 | 62.39 | 60.72 | 61.64 | 277,872 | +0.87(+1.43%) |
Mar 20, 2018 | 61.58 | 61.87 | 60.74 | 60.77 | 375,790 | -0.63(-1.03%) |
Mar 19, 2018 | 62.48 | 62.48 | 60.81 | 61.40 | 518,710 | -1.35(-2.15%) |
Mar 16, 2018 | 62.69 | 63.02 | 61.66 | 62.75 | 642,863 | +0.06(+0.09%) |
Mar 15, 2018 | 62.98 | 63.19 | 62.40 | 62.70 | 536,361 | -0.03(-0.04%) |
Mar 14, 2018 | 62.59 | 62.92 | 61.81 | 62.73 | 541,021 | +0.44(+0.70%) |
Mar 13, 2018 | 62.21 | 62.76 | 62.08 | 62.29 | 377,441 | +0.20(+0.33%) |
Mar 12, 2018 | 61.66 | 62.58 | 61.45 | 62.09 | 347,673 | +0.91(+1.48%) |
Mar 09, 2018 | 60.87 | 61.25 | 60.42 | 61.18 | 393,055 | +0.43(+0.70%) |
Mar 08, 2018 | 61.05 | 61.10 | 60.37 | 60.75 | 222,686 | +0.02(+0.03%) |
Mar 07, 2018 | 60.94 | 59.77 | 60.74 | 329,465 | +0.22(+0.37%) | |
Mar 06, 2018 | 60.86 | 61.01 | 59.87 | 60.51 | 251,480 | -0.25(-0.41%) |
Mar 05, 2018 | 59.57 | 61.00 | 59.21 | 60.76 | 353,632 | +0.82(+1.37%) |
Mar 02, 2018 | 58.87 | 59.99 | 58.32 | 59.94 | 325,610 | +0.46(+0.78%) |