Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.00 | 60.10 | 59.31 | 59.31 | 111,024 | -0.74(-1.23%) |
May 30, 2018 | 59.35 | 60.15 | 59.35 | 60.05 | 93,238 | +0.92(+1.55%) |
May 29, 2018 | 58.88 | 59.33 | 58.66 | 59.13 | 212,672 | -0.12(-0.20%) |
May 25, 2018 | 59.25 | 59.25 | 59.25 | 0 | -0.11(-0.18%) | |
May 24, 2018 | 59.27 | 59.44 | 58.82 | 59.36 | 250,753 | +0.01(+0.01%) |
May 23, 2018 | 59.15 | 59.47 | 59.12 | 59.35 | 81,287 | -0.04(-0.06%) |
May 22, 2018 | 59.93 | 60.03 | 59.33 | 59.39 | 119,095 | -0.45(-0.75%) |
May 21, 2018 | 59.43 | 59.85 | 59.43 | 59.83 | 146,767 | +0.59(+0.99%) |
May 18, 2018 | 59.32 | 59.33 | 59.10 | 59.24 | 115,332 | +0.06(+0.10%) |
May 17, 2018 | 58.78 | 59.33 | 58.67 | 59.19 | 192,087 | +0.41(+0.69%) |
May 16, 2018 | 58.18 | 58.98 | 58.18 | 58.78 | 101,085 | +0.67(+1.16%) |
May 15, 2018 | 57.90 | 58.21 | 57.75 | 58.11 | 156,186 | +0.11(+0.18%) |
May 14, 2018 | 58.25 | 58.42 | 57.93 | 58.00 | 179,443 | -0.16(-0.27%) |
May 11, 2018 | 58.20 | 58.39 | 58.00 | 58.16 | 136,683 | +0.02(+0.03%) |
May 10, 2018 | 57.96 | 58.26 | 57.79 | 58.14 | 83,786 | +0.26(+0.45%) |
May 09, 2018 | 57.61 | 58.00 | 57.46 | 57.87 | 98,967 | +0.42(+0.73%) |
May 08, 2018 | 56.92 | 57.45 | 56.92 | 57.45 | 177,179 | +0.52(+0.91%) |
May 07, 2018 | 56.75 | 57.25 | 56.75 | 56.94 | 97,095 | +0.35(+0.62%) |
May 04, 2018 | 55.69 | 56.88 | 55.62 | 56.58 | 135,011 | +0.70(+1.26%) |
May 03, 2018 | 56.16 | 56.16 | 55.40 | 55.88 | 332,383 | -0.41(-0.72%) |
May 02, 2018 | 56.04 | 56.60 | 55.95 | 56.29 | 98,032 | +0.15(+0.26%) |
May 01, 2018 | 55.99 | 56.18 | 55.30 | 56.14 | 201,500 | +0.09(+0.17%) |
Apr 30, 2018 | 56.71 | 56.86 | 56.04 | 56.04 | 309,196 | -0.53(-0.94%) |
Apr 27, 2018 | 56.58 | 56.73 | 56.21 | 56.58 | 80,408 | -0.07(-0.12%) |
Apr 26, 2018 | 56.69 | 56.77 | 56.33 | 56.64 | 119,642 | +0.04(+0.08%) |
Apr 25, 2018 | 56.50 | 56.79 | 56.18 | 56.60 | 236,303 | -0.05(-0.09%) |
Apr 24, 2018 | 56.97 | 57.22 | 56.21 | 56.65 | 151,544 | -0.07(-0.13%) |
Apr 23, 2018 | 56.70 | 56.98 | 56.46 | 56.72 | 97,846 | +0.07(+0.12%) |
Apr 20, 2018 | 56.88 | 57.03 | 56.48 | 56.65 | 129,867 | -0.37(-0.66%) |
Apr 19, 2018 | 57.32 | 57.48 | 56.84 | 57.03 | 123,132 | -0.39(-0.68%) |
Apr 18, 2018 | 57.35 | 57.78 | 57.35 | 57.42 | 156,896 | +0.22(+0.39%) |
Apr 17, 2018 | 57.05 | 57.35 | 56.90 | 57.20 | 200,913 | +0.48(+0.85%) |
Apr 16, 2018 | 56.46 | 56.85 | 56.13 | 56.71 | 187,203 | +0.57(+1.02%) |
Apr 13, 2018 | 56.54 | 56.54 | 56.00 | 56.14 | 333,616 | -0.15(-0.27%) |
Apr 12, 2018 | 56.25 | 56.47 | 56.05 | 56.29 | 115,657 | +0.30(+0.54%) |
Apr 11, 2018 | 55.59 | 56.08 | 55.59 | 55.99 | 221,344 | +0.12(+0.21%) |
Apr 10, 2018 | 55.45 | 56.05 | 55.30 | 55.88 | 183,706 | +1.03(+1.87%) |
Apr 09, 2018 | 55.33 | 55.47 | 54.83 | 54.85 | 110,286 | -0.09(-0.17%) |
Apr 06, 2018 | 55.55 | 55.94 | 54.54 | 54.94 | 98,286 | -0.95(-1.71%) |
Apr 05, 2018 | 55.59 | 55.97 | 55.38 | 55.90 | 95,094 | +0.58(+1.04%) |
Apr 04, 2018 | 54.02 | 55.44 | 54.00 | 55.32 | 423,441 | +0.69(+1.27%) |
Apr 03, 2018 | 54.12 | 54.73 | 53.92 | 54.63 | 229,316 | +0.91(+1.69%) |
Apr 02, 2018 | 54.91 | 55.02 | 53.39 | 53.72 | 913,668 | -1.37(-2.49%) |
Mar 29, 2018 | 55.09 | 55.09 | 55.09 | 0 | +0.49(+0.90%) | |
Mar 28, 2018 | 54.50 | 54.91 | 54.33 | 54.60 | 151,322 | +0.20(+0.37%) |
Mar 27, 2018 | 55.44 | 55.44 | 54.21 | 54.40 | 171,609 | -0.82(-1.49%) |
Mar 26, 2018 | 54.87 | 55.22 | 54.32 | 55.22 | 630,563 | +1.05(+1.94%) |
Mar 23, 2018 | 55.42 | 55.57 | 54.17 | 54.17 | 202,182 | -1.16(-2.10%) |
Mar 22, 2018 | 56.04 | 56.37 | 55.32 | 55.33 | 109,919 | -1.20(-2.12%) |
Mar 21, 2018 | 56.17 | 56.82 | 56.06 | 56.53 | 103,118 | +0.36(+0.64%) |
Mar 20, 2018 | 56.44 | 56.59 | 56.02 | 56.17 | 103,929 | -0.22(-0.39%) |
Mar 19, 2018 | 56.78 | 56.78 | 55.73 | 56.39 | 110,730 | -0.50(-0.88%) |
Mar 16, 2018 | 56.33 | 56.99 | 56.30 | 56.89 | 119,736 | +0.60(+1.06%) |
Mar 15, 2018 | 56.66 | 56.66 | 56.13 | 56.30 | 95,706 | -0.27(-0.48%) |
Mar 14, 2018 | 57.18 | 57.18 | 56.51 | 56.57 | 111,060 | -0.40(-0.69%) |
Mar 13, 2018 | 57.39 | 57.50 | 56.88 | 56.96 | 153,133 | -0.12(-0.20%) |
Mar 12, 2018 | 56.92 | 57.29 | 56.86 | 57.08 | 158,342 | +0.23(+0.40%) |
Mar 09, 2018 | 56.41 | 56.86 | 56.12 | 56.85 | 96,977 | +0.83(+1.48%) |
Mar 08, 2018 | 56.30 | 56.36 | 55.78 | 56.03 | 140,613 | -0.20(-0.36%) |
Mar 07, 2018 | 56.31 | 56.23 | 104,918 | +0.27(+0.48%) | ||
Mar 06, 2018 | 55.52 | 56.01 | 55.01 | 55.96 | 235,776 | +0.67(+1.21%) |
Mar 05, 2018 | 54.54 | 55.48 | 54.54 | 55.29 | 105,469 | +0.51(+0.93%) |
Mar 02, 2018 | 53.74 | 54.88 | 53.55 | 54.78 | 165,730 | +0.60(+1.10%) |