Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.65 | 51.88 | 50.32 | 50.38 | 12,827 | -1.16(-2.25%) |
May 30, 2018 | 50.96 | 51.53 | 50.64 | 51.53 | 2,138 | +1.07(+2.11%) |
May 29, 2018 | 52.05 | 52.20 | 50.01 | 50.47 | 10,780 | -1.74(-3.32%) |
May 25, 2018 | 52.20 | 52.20 | 52.20 | 0 | -0.50(-0.96%) | |
May 24, 2018 | 52.76 | 53.30 | 52.53 | 52.71 | 2,948 | -0.43(-0.81%) |
May 23, 2018 | 52.44 | 53.25 | 52.44 | 53.14 | 3,115 | -0.11(-0.21%) |
May 22, 2018 | 52.71 | 53.32 | 52.71 | 53.25 | 1,388 | +0.66(+1.25%) |
May 21, 2018 | 52.50 | 52.89 | 52.16 | 52.60 | 4,280 | +0.39(+0.75%) |
May 18, 2018 | 52.70 | 53.29 | 52.04 | 52.20 | 5,064 | -0.70(-1.32%) |
May 17, 2018 | 53.66 | 53.66 | 52.57 | 52.90 | 3,505 | -0.50(-0.93%) |
May 16, 2018 | 52.88 | 53.62 | 52.61 | 53.40 | 1,886 | +0.84(+1.61%) |
May 15, 2018 | 53.15 | 53.27 | 52.34 | 52.55 | 6,416 | -0.91(-1.70%) |
May 14, 2018 | 54.27 | 54.71 | 53.08 | 53.46 | 13,544 | -0.24(-0.44%) |
May 11, 2018 | 54.47 | 54.63 | 53.70 | 53.70 | 1,634 | -1.06(-1.93%) |
May 10, 2018 | 53.15 | 55.32 | 53.15 | 54.76 | 9,108 | +1.53(+2.87%) |
May 09, 2018 | 53.11 | 53.23 | 52.91 | 53.23 | 1,776 | -0.14(-0.26%) |
May 08, 2018 | 53.24 | 53.41 | 52.96 | 53.36 | 4,227 | +0.54(+1.02%) |
May 07, 2018 | 54.39 | 54.99 | 52.69 | 52.83 | 2,726 | -1.55(-2.85%) |
May 04, 2018 | 54.14 | 54.70 | 53.06 | 54.38 | 6,435 | +0.42(+0.78%) |
May 03, 2018 | 54.85 | 55.19 | 53.32 | 53.96 | 7,707 | -2.21(-3.94%) |
May 02, 2018 | 55.79 | 56.33 | 54.79 | 56.17 | 7,558 | +0.05(+0.10%) |
May 01, 2018 | 55.02 | 56.12 | 55.02 | 56.12 | 4,583 | -0.46(-0.81%) |
Apr 30, 2018 | 57.30 | 57.30 | 56.00 | 56.57 | 4,461 | -0.45(-0.78%) |
Apr 27, 2018 | 56.24 | 57.33 | 56.24 | 57.02 | 6,388 | +1.64(+2.96%) |
Apr 26, 2018 | 54.83 | 57.65 | 54.83 | 55.38 | 26,801 | +0.88(+1.61%) |
Apr 25, 2018 | 54.85 | 54.85 | 53.97 | 54.50 | 2,522 | -0.53(-0.96%) |
Apr 24, 2018 | 55.27 | 55.27 | 54.42 | 55.03 | 2,896 | -0.06(-0.12%) |
Apr 23, 2018 | 56.59 | 56.59 | 55.04 | 55.10 | 8,374 | -2.14(-3.74%) |
Apr 20, 2018 | 56.41 | 57.24 | 55.86 | 57.24 | 5,565 | +0.94(+1.67%) |
Apr 19, 2018 | 56.35 | 56.80 | 55.98 | 56.30 | 1,201 | -0.96(-1.67%) |
Apr 18, 2018 | 58.33 | 58.33 | 57.18 | 57.26 | 7,438 | -0.18(-0.32%) |
Apr 17, 2018 | 58.12 | 58.38 | 57.13 | 57.44 | 19,481 | +0.05(+0.10%) |
Apr 16, 2018 | 56.42 | 58.28 | 56.42 | 57.38 | 6,979 | +1.23(+2.18%) |
Apr 13, 2018 | 55.98 | 56.16 | 55.88 | 56.16 | 2,934 | +0.35(+0.63%) |
Apr 12, 2018 | 55.73 | 57.08 | 55.61 | 55.81 | 5,582 | +0.03(+0.05%) |
Apr 11, 2018 | 55.94 | 55.94 | 55.18 | 55.78 | 1,790 | -0.24(-0.43%) |
Apr 10, 2018 | 55.59 | 56.31 | 55.19 | 56.02 | 13,396 | +0.46(+0.83%) |
Apr 09, 2018 | 57.14 | 57.14 | 54.89 | 55.56 | 5,354 | -0.79(-1.41%) |
Apr 06, 2018 | 57.65 | 57.65 | 56.27 | 56.35 | 7,573 | -1.83(-3.15%) |
Apr 05, 2018 | 57.54 | 58.68 | 57.54 | 58.19 | 3,214 | +0.20(+0.35%) |
Apr 04, 2018 | 55.83 | 58.52 | 55.83 | 57.99 | 9,983 | +1.80(+3.20%) |
Apr 03, 2018 | 56.42 | 56.58 | 55.66 | 56.19 | 2,522 | -0.26(-0.47%) |
Apr 02, 2018 | 56.80 | 57.10 | 55.76 | 56.45 | 3,133 | -0.01(-0.02%) |
Mar 29, 2018 | 56.46 | 56.46 | 56.46 | 0 | -0.66(-1.15%) | |
Mar 28, 2018 | 57.28 | 57.54 | 56.28 | 57.12 | 2,439 | +0.19(+0.34%) |
Mar 27, 2018 | 56.50 | 58.15 | 56.18 | 56.93 | 11,208 | +0.46(+0.82%) |
Mar 26, 2018 | 55.05 | 56.47 | 54.57 | 56.46 | 2,139 | +1.93(+3.54%) |
Mar 23, 2018 | 56.34 | 56.46 | 54.50 | 54.53 | 7,123 | -1.39(-2.48%) |
Mar 22, 2018 | 56.66 | 56.76 | 55.92 | 55.92 | 1,695 | -0.75(-1.32%) |
Mar 21, 2018 | 55.63 | 56.75 | 55.63 | 56.66 | 11,330 | +1.02(+1.83%) |
Mar 20, 2018 | 55.66 | 55.89 | 55.31 | 55.64 | 4,356 | -0.85(-1.50%) |
Mar 19, 2018 | 55.88 | 56.62 | 55.67 | 56.49 | 3,079 | +0.45(+0.80%) |
Mar 16, 2018 | 56.19 | 56.96 | 56.01 | 56.04 | 6,070 | +0.04(+0.06%) |
Mar 15, 2018 | 56.58 | 56.76 | 55.99 | 56.01 | 8,366 | -0.02(-0.03%) |
Mar 14, 2018 | 57.20 | 55.71 | 56.03 | 4,582 | -0.05(-0.10%) | |
Mar 13, 2018 | 56.51 | 57.07 | 55.66 | 56.08 | 5,937 | -0.31(-0.55%) |
Mar 12, 2018 | 55.93 | 57.05 | 55.68 | 56.39 | 4,299 | +0.65(+1.16%) |
Mar 09, 2018 | 55.40 | 56.38 | 55.14 | 55.74 | 6,432 | +0.59(+1.07%) |
Mar 08, 2018 | 54.50 | 55.26 | 54.38 | 55.15 | 3,838 | +0.67(+1.22%) |
Mar 07, 2018 | 54.69 | 53.88 | 54.49 | 6,343 | -0.02(-0.03%) | |
Mar 06, 2018 | 54.59 | 54.77 | 52.62 | 54.50 | 15,708 | +0.28(+0.52%) |
Mar 05, 2018 | 53.43 | 54.27 | 52.88 | 54.22 | 4,703 | +0.42(+0.78%) |
Mar 02, 2018 | 53.36 | 54.11 | 53.36 | 53.80 | 2,782 | +0.18(+0.34%) |