Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.11 | 59.51 | 58.65 | 59.46 | 158,983 | +0.26(+0.44%) |
May 30, 2018 | 58.16 | 59.28 | 58.16 | 59.20 | 146,862 | +0.57(+0.97%) |
May 29, 2018 | 59.08 | 59.31 | 58.35 | 58.64 | 177,521 | -2.14(-3.53%) |
May 25, 2018 | 60.78 | 60.78 | 60.78 | 0 | -0.68(-1.11%) | |
May 24, 2018 | 61.56 | 61.84 | 60.88 | 61.46 | 220,546 | -0.75(-1.21%) |
May 23, 2018 | 63.79 | 63.80 | 62.01 | 62.22 | 294,828 | -3.36(-5.12%) |
May 22, 2018 | 65.98 | 66.17 | 65.26 | 65.57 | 322,637 | +0.39(+0.61%) |
May 21, 2018 | 64.82 | 65.45 | 64.72 | 65.18 | 271,702 | +1.21(+1.88%) |
May 18, 2018 | 64.46 | 64.54 | 63.73 | 63.97 | 153,074 | +0.08(+0.12%) |
May 17, 2018 | 64.02 | 64.47 | 63.58 | 63.90 | 206,377 | +1.32(+2.11%) |
May 16, 2018 | 61.97 | 62.63 | 61.97 | 62.58 | 133,722 | +0.65(+1.05%) |
May 15, 2018 | 61.81 | 62.14 | 61.53 | 61.92 | 134,583 | -1.08(-1.72%) |
May 14, 2018 | 63.04 | 63.35 | 62.83 | 63.01 | 133,960 | -0.34(-0.53%) |
May 11, 2018 | 63.31 | 63.78 | 63.24 | 63.34 | 149,632 | +0.32(+0.50%) |
May 10, 2018 | 62.81 | 63.24 | 62.78 | 63.03 | 141,148 | +1.09(+1.76%) |
May 09, 2018 | 61.39 | 62.05 | 61.38 | 61.94 | 203,930 | +1.08(+1.77%) |
May 08, 2018 | 60.90 | 61.17 | 60.69 | 60.86 | 181,686 | -1.78(-2.84%) |
May 07, 2018 | 62.40 | 62.73 | 62.15 | 62.64 | 109,928 | +0.51(+0.82%) |
May 04, 2018 | 62.16 | 62.42 | 61.94 | 62.13 | 98,691 | -0.15(-0.24%) |
May 03, 2018 | 61.82 | 62.35 | 61.53 | 62.28 | 415,933 | +0.57(+0.93%) |
May 02, 2018 | 62.37 | 62.52 | 61.63 | 61.71 | 316,598 | +0.20(+0.33%) |
May 01, 2018 | 61.44 | 61.87 | 61.17 | 61.51 | 410,833 | +0.09(+0.15%) |
Apr 30, 2018 | 60.46 | 61.63 | 59.61 | 61.41 | 1,268,264 | +4.80(+8.48%) |
Apr 27, 2018 | 57.30 | 57.38 | 56.36 | 56.61 | 364,775 | -0.13(-0.23%) |
Apr 26, 2018 | 57.04 | 57.19 | 56.37 | 56.74 | 132,601 | +0.55(+0.97%) |
Apr 25, 2018 | 56.00 | 56.27 | 55.86 | 56.20 | 136,419 | +0.48(+0.86%) |
Apr 24, 2018 | 56.64 | 56.72 | 55.47 | 55.72 | 284,483 | -0.66(-1.17%) |
Apr 23, 2018 | 56.37 | 56.48 | 55.79 | 56.38 | 302,488 | -1.15(-2.00%) |
Apr 20, 2018 | 57.88 | 57.91 | 57.46 | 57.53 | 144,146 | -0.87(-1.49%) |
Apr 19, 2018 | 58.85 | 59.14 | 58.24 | 58.39 | 192,405 | +1.27(+2.22%) |
Apr 18, 2018 | 56.45 | 57.23 | 56.45 | 57.12 | 222,439 | +0.53(+0.94%) |
Apr 17, 2018 | 57.68 | 57.73 | 56.54 | 56.59 | 397,766 | -1.19(-2.06%) |
Apr 16, 2018 | 57.76 | 57.95 | 56.28 | 57.78 | 681,116 | -2.85(-4.70%) |
Apr 13, 2018 | 60.79 | 60.93 | 60.54 | 60.63 | 200,445 | +0.29(+0.49%) |
Apr 12, 2018 | 60.55 | 60.73 | 60.15 | 60.34 | 182,814 | -0.34(-0.56%) |
Apr 11, 2018 | 60.90 | 61.40 | 60.45 | 60.67 | 308,300 | +0.16(+0.27%) |
Apr 10, 2018 | 60.01 | 60.92 | 59.86 | 60.51 | 511,633 | +0.94(+1.58%) |
Apr 09, 2018 | 59.94 | 60.36 | 59.57 | 59.57 | 415,133 | +1.37(+2.35%) |
Apr 06, 2018 | 58.74 | 59.04 | 58.02 | 58.20 | 266,667 | +1.06(+1.86%) |
Apr 05, 2018 | 57.10 | 57.30 | 56.73 | 57.14 | 180,401 | +0.91(+1.62%) |
Apr 04, 2018 | 55.23 | 56.51 | 55.22 | 56.23 | 420,024 | -0.30(-0.53%) |
Apr 03, 2018 | 56.36 | 56.62 | 56.14 | 56.53 | 133,355 | +0.20(+0.36%) |
Apr 02, 2018 | 57.12 | 57.20 | 56.13 | 56.33 | 246,972 | -0.73(-1.28%) |
Mar 29, 2018 | 57.06 | 57.06 | 57.06 | 0 | -0.12(-0.21%) | |
Mar 28, 2018 | 57.40 | 57.65 | 57.05 | 57.18 | 329,313 | +0.84(+1.49%) |
Mar 27, 2018 | 56.73 | 57.03 | 56.23 | 56.34 | 257,536 | -0.09(-0.15%) |
Mar 26, 2018 | 56.04 | 56.51 | 55.42 | 56.43 | 220,314 | +1.43(+2.60%) |
Mar 23, 2018 | 55.65 | 55.85 | 55.00 | 55.00 | 249,040 | -0.34(-0.61%) |
Mar 22, 2018 | 55.42 | 55.80 | 55.15 | 55.34 | 808,921 | -0.70(-1.25%) |
Mar 21, 2018 | 56.31 | 56.63 | 55.84 | 56.04 | 462,445 | -1.54(-2.68%) |
Mar 20, 2018 | 58.97 | 58.97 | 57.41 | 57.58 | 279,055 | -1.32(-2.24%) |
Mar 19, 2018 | 59.47 | 59.58 | 58.50 | 58.90 | 300,808 | +0.70(+1.21%) |
Mar 16, 2018 | 57.92 | 58.61 | 57.88 | 58.20 | 402,602 | -0.04(-0.06%) |
Mar 15, 2018 | 58.22 | 58.45 | 57.57 | 58.24 | 352,941 | +0.32(+0.54%) |
Mar 14, 2018 | 58.23 | 58.40 | 57.78 | 57.92 | 169,801 | -0.20(-0.35%) |
Mar 13, 2018 | 58.19 | 59.00 | 58.01 | 58.12 | 674,639 | -1.43(-2.40%) |
Mar 12, 2018 | 59.40 | 59.84 | 59.39 | 59.55 | 319,609 | -0.54(-0.90%) |
Mar 09, 2018 | 59.86 | 60.17 | 59.73 | 60.09 | 476,650 | -1.26(-2.05%) |
Mar 08, 2018 | 61.05 | 61.46 | 60.93 | 61.34 | 789,918 | +0.91(+1.51%) |
Mar 07, 2018 | 59.94 | 60.43 | 446,245 | -2.23(-3.56%) | ||
Mar 06, 2018 | 62.20 | 62.88 | 62.08 | 62.66 | 399,353 | -0.22(-0.35%) |
Mar 05, 2018 | 62.34 | 62.98 | 62.05 | 62.88 | 511,705 | -0.11(-0.18%) |
Mar 02, 2018 | 63.39 | 63.44 | 62.51 | 63.00 | 441,565 | +0.46(+0.73%) |