Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.79 | 55.79 | 54.74 | 54.95 | 176,106 | -0.84(-1.51%) |
May 30, 2018 | 55.10 | 56.06 | 55.09 | 55.80 | 213,865 | +0.86(+1.57%) |
May 29, 2018 | 55.22 | 55.38 | 54.61 | 54.94 | 270,266 | -0.61(-1.10%) |
May 25, 2018 | 55.54 | 55.54 | 55.54 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 56.01 | 56.08 | 55.42 | 55.56 | 162,160 | -0.43(-0.77%) |
May 23, 2018 | 56.50 | 56.56 | 55.82 | 55.99 | 178,866 | -0.38(-0.68%) |
May 22, 2018 | 56.63 | 56.69 | 56.35 | 56.38 | 139,055 | -0.23(-0.40%) |
May 21, 2018 | 56.01 | 56.64 | 56.01 | 56.60 | 137,807 | +0.64(+1.15%) |
May 18, 2018 | 55.81 | 56.13 | 55.65 | 55.96 | 161,214 | +0.21(+0.37%) |
May 17, 2018 | 55.58 | 55.81 | 55.44 | 55.75 | 124,196 | +0.18(+0.32%) |
May 16, 2018 | 55.15 | 56.00 | 55.04 | 55.58 | 214,029 | +0.56(+1.02%) |
May 15, 2018 | 54.78 | 55.25 | 54.51 | 55.02 | 249,314 | +0.18(+0.33%) |
May 14, 2018 | 55.82 | 56.32 | 54.78 | 54.84 | 184,416 | -1.09(-1.95%) |
May 11, 2018 | 55.68 | 56.23 | 55.68 | 55.93 | 155,394 | +0.23(+0.40%) |
May 10, 2018 | 55.68 | 55.99 | 55.50 | 55.70 | 127,079 | +0.03(+0.06%) |
May 09, 2018 | 55.32 | 56.07 | 54.83 | 55.67 | 195,110 | +0.48(+0.86%) |
May 08, 2018 | 54.68 | 55.49 | 54.68 | 55.19 | 250,159 | +0.48(+0.88%) |
May 07, 2018 | 54.06 | 55.04 | 53.55 | 54.71 | 232,883 | +0.73(+1.34%) |
May 04, 2018 | 52.49 | 54.45 | 52.27 | 53.98 | 329,798 | +1.33(+2.53%) |
May 03, 2018 | 52.53 | 52.92 | 51.95 | 52.65 | 165,155 | -0.05(-0.10%) |
May 02, 2018 | 52.91 | 53.03 | 52.01 | 52.70 | 182,286 | -0.25(-0.47%) |
May 01, 2018 | 52.76 | 53.04 | 52.23 | 52.95 | 185,674 | +0.18(+0.35%) |
Apr 30, 2018 | 53.23 | 53.37 | 52.73 | 52.77 | 355,856 | -0.33(-0.63%) |
Apr 27, 2018 | 53.00 | 53.33 | 52.77 | 53.10 | 147,951 | +0.14(+0.27%) |
Apr 26, 2018 | 52.89 | 53.16 | 52.27 | 52.96 | 109,712 | +0.13(+0.25%) |
Apr 25, 2018 | 53.06 | 53.38 | 52.72 | 52.83 | 102,970 | -0.21(-0.39%) |
Apr 24, 2018 | 53.13 | 53.57 | 52.53 | 53.03 | 281,071 | -0.13(-0.25%) |
Apr 23, 2018 | 53.15 | 53.24 | 52.82 | 53.17 | 185,406 | +0.12(+0.24%) |
Apr 20, 2018 | 53.43 | 53.53 | 52.88 | 53.04 | 141,489 | -0.46(-0.86%) |
Apr 19, 2018 | 53.37 | 53.97 | 52.80 | 53.50 | 200,885 | +0.16(+0.30%) |
Apr 18, 2018 | 53.45 | 53.77 | 52.83 | 53.34 | 257,277 | -0.02(-0.05%) |
Apr 17, 2018 | 53.60 | 53.69 | 53.22 | 53.37 | 152,200 | -0.12(-0.22%) |
Apr 16, 2018 | 53.08 | 53.80 | 52.95 | 53.48 | 138,306 | +0.70(+1.33%) |
Apr 13, 2018 | 52.95 | 53.05 | 52.66 | 52.78 | 145,131 | +0.12(+0.22%) |
Apr 12, 2018 | 52.93 | 53.18 | 52.33 | 52.67 | 126,834 | +0.23(+0.45%) |
Apr 11, 2018 | 51.78 | 52.48 | 51.78 | 52.43 | 102,732 | +0.11(+0.21%) |
Apr 10, 2018 | 52.21 | 52.51 | 51.83 | 52.33 | 86,515 | +0.63(+1.21%) |
Apr 09, 2018 | 52.28 | 52.51 | 51.49 | 51.70 | 106,332 | -0.33(-0.63%) |
Apr 06, 2018 | 52.50 | 53.03 | 51.72 | 52.02 | 134,858 | -0.88(-1.66%) |
Apr 05, 2018 | 52.88 | 53.08 | 51.94 | 52.90 | 202,227 | +0.13(+0.24%) |
Apr 04, 2018 | 51.77 | 53.04 | 51.77 | 52.78 | 133,383 | +0.53(+1.01%) |
Apr 03, 2018 | 51.62 | 52.60 | 51.33 | 52.25 | 175,604 | +0.77(+1.49%) |
Apr 02, 2018 | 52.79 | 53.36 | 50.83 | 51.48 | 160,114 | -1.38(-2.60%) |
Mar 29, 2018 | 52.86 | 52.86 | 52.86 | 0 | -0.21(-0.39%) | |
Mar 28, 2018 | 52.00 | 53.14 | 51.73 | 53.07 | 127,976 | +1.13(+2.18%) |
Mar 27, 2018 | 52.42 | 52.48 | 51.72 | 51.93 | 172,017 | -0.45(-0.86%) |
Mar 26, 2018 | 51.78 | 52.43 | 51.38 | 52.38 | 178,333 | +1.12(+2.18%) |
Mar 23, 2018 | 52.46 | 52.62 | 51.20 | 51.27 | 184,766 | -1.05(-2.01%) |
Mar 22, 2018 | 52.76 | 53.53 | 52.24 | 52.32 | 148,774 | -0.78(-1.48%) |
Mar 21, 2018 | 53.81 | 53.81 | 52.91 | 53.10 | 133,704 | -0.58(-1.07%) |
Mar 20, 2018 | 53.72 | 54.03 | 53.33 | 53.68 | 172,446 | +0.09(+0.17%) |
Mar 19, 2018 | 53.12 | 53.65 | 52.82 | 53.58 | 168,181 | +0.28(+0.52%) |
Mar 16, 2018 | 52.97 | 53.51 | 52.33 | 53.31 | 605,576 | +0.50(+0.95%) |
Mar 15, 2018 | 53.09 | 53.23 | 52.52 | 52.81 | 109,930 | -0.20(-0.38%) |
Mar 14, 2018 | 53.49 | 53.49 | 52.87 | 53.01 | 126,712 | -0.21(-0.39%) |
Mar 13, 2018 | 53.48 | 53.48 | 52.98 | 53.22 | 107,773 | +0.01(+0.02%) |
Mar 12, 2018 | 53.46 | 53.58 | 53.07 | 53.21 | 168,869 | -0.15(-0.28%) |
Mar 09, 2018 | 52.89 | 53.51 | 52.61 | 53.36 | 379,993 | +0.77(+1.46%) |
Mar 08, 2018 | 52.98 | 52.98 | 52.38 | 52.59 | 146,847 | -0.29(-0.55%) |
Mar 07, 2018 | 53.10 | 52.31 | 52.88 | 163,327 | +0.14(+0.27%) | |
Mar 06, 2018 | 52.86 | 52.35 | 52.74 | 159,443 | +0.39(+0.75%) | |
Mar 05, 2018 | 51.38 | 52.53 | 51.38 | 52.35 | 161,929 | +0.90(+1.75%) |
Mar 02, 2018 | 50.39 | 51.77 | 50.17 | 51.45 | 150,135 | +0.73(+1.43%) |