Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.61 | 56.74 | 55.44 | 55.71 | 188,313 | -1.32(-2.32%) |
May 30, 2018 | 56.39 | 57.30 | 56.25 | 57.04 | 144,523 | +0.79(+1.40%) |
May 29, 2018 | 55.51 | 56.42 | 55.51 | 56.25 | 114,902 | +0.57(+1.03%) |
May 25, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.49(+0.88%) | |
May 24, 2018 | 54.18 | 55.53 | 54.09 | 55.19 | 102,031 | +1.12(+2.07%) |
May 23, 2018 | 53.89 | 54.23 | 53.47 | 54.07 | 133,000 | +0.22(+0.41%) |
May 22, 2018 | 53.70 | 54.08 | 53.34 | 53.85 | 88,508 | +0.33(+0.61%) |
May 21, 2018 | 53.69 | 54.14 | 52.79 | 53.52 | 81,188 | -0.09(-0.16%) |
May 18, 2018 | 52.62 | 53.64 | 52.62 | 53.61 | 150,512 | +1.27(+2.43%) |
May 17, 2018 | 52.07 | 52.51 | 51.72 | 52.34 | 111,684 | +0.21(+0.41%) |
May 16, 2018 | 52.55 | 52.55 | 51.89 | 52.13 | 133,062 | -0.29(-0.56%) |
May 15, 2018 | 52.61 | 52.72 | 51.91 | 52.42 | 180,982 | -0.46(-0.87%) |
May 14, 2018 | 52.60 | 53.03 | 52.29 | 52.88 | 194,635 | +0.41(+0.79%) |
May 11, 2018 | 53.19 | 53.20 | 52.37 | 52.47 | 146,296 | -0.61(-1.15%) |
May 10, 2018 | 53.50 | 53.52 | 52.74 | 53.07 | 213,241 | +0.03(+0.05%) |
May 09, 2018 | 53.01 | 53.63 | 52.69 | 53.05 | 226,001 | -0.14(-0.27%) |
May 08, 2018 | 53.44 | 53.84 | 53.02 | 53.19 | 213,377 | -0.36(-0.68%) |
May 07, 2018 | 54.19 | 54.52 | 53.24 | 53.55 | 242,665 | -0.56(-1.04%) |
May 04, 2018 | 53.44 | 54.17 | 53.33 | 54.12 | 168,033 | +0.44(+0.82%) |
May 03, 2018 | 53.96 | 54.44 | 53.30 | 53.67 | 195,209 | -0.48(-0.89%) |
May 02, 2018 | 53.60 | 54.59 | 52.92 | 54.16 | 167,971 | +0.23(+0.42%) |
May 01, 2018 | 53.60 | 54.06 | 53.17 | 53.93 | 243,527 | +0.83(+1.56%) |
Apr 30, 2018 | 53.31 | 54.09 | 52.68 | 53.10 | 220,069 | -0.07(-0.13%) |
Apr 27, 2018 | 55.17 | 55.18 | 52.93 | 53.17 | 357,989 | -1.99(-3.61%) |
Apr 26, 2018 | 56.01 | 57.53 | 54.39 | 55.17 | 1,042,456 | +5.18(+10.37%) |
Apr 25, 2018 | 50.06 | 50.66 | 49.50 | 49.99 | 134,084 | -0.33(-0.65%) |
Apr 24, 2018 | 50.13 | 50.41 | 49.49 | 50.31 | 72,437 | +0.40(+0.81%) |
Apr 23, 2018 | 49.48 | 50.19 | 49.47 | 49.91 | 75,713 | +0.56(+1.14%) |
Apr 20, 2018 | 49.15 | 49.38 | 48.54 | 49.34 | 183,499 | +0.15(+0.30%) |
Apr 19, 2018 | 48.54 | 49.48 | 47.76 | 49.19 | 128,106 | +0.53(+1.08%) |
Apr 18, 2018 | 48.98 | 49.39 | 48.62 | 48.67 | 98,353 | -0.21(-0.43%) |
Apr 17, 2018 | 47.92 | 49.12 | 47.69 | 48.88 | 115,647 | +1.08(+2.26%) |
Apr 16, 2018 | 47.26 | 47.98 | 47.07 | 47.80 | 198,028 | +0.76(+1.61%) |
Apr 13, 2018 | 46.48 | 47.36 | 46.31 | 47.04 | 107,632 | +0.76(+1.63%) |
Apr 12, 2018 | 47.40 | 47.50 | 46.23 | 46.29 | 120,777 | -1.05(-2.23%) |
Apr 11, 2018 | 46.44 | 47.72 | 46.23 | 47.34 | 156,518 | +0.73(+1.56%) |
Apr 10, 2018 | 46.30 | 46.88 | 46.16 | 46.61 | 69,739 | +0.53(+1.14%) |
Apr 09, 2018 | 46.78 | 47.29 | 46.01 | 46.09 | 143,931 | -0.58(-1.24%) |
Apr 06, 2018 | 46.87 | 47.30 | 46.23 | 46.66 | 112,319 | -0.38(-0.80%) |
Apr 05, 2018 | 47.10 | 47.46 | 46.47 | 47.04 | 172,670 | +0.22(+0.47%) |
Apr 04, 2018 | 45.60 | 47.17 | 45.03 | 46.82 | 169,749 | +0.78(+1.70%) |
Apr 03, 2018 | 45.54 | 46.24 | 45.23 | 46.04 | 90,259 | +0.64(+1.41%) |
Apr 02, 2018 | 46.19 | 46.86 | 45.03 | 45.40 | 109,358 | -0.90(-1.95%) |
Mar 29, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 46.38 | 47.09 | 46.20 | 46.30 | 76,881 | +0.02(+0.04%) |
Mar 27, 2018 | 46.75 | 47.31 | 46.16 | 46.29 | 91,954 | -0.36(-0.77%) |
Mar 26, 2018 | 46.27 | 46.77 | 45.65 | 46.65 | 147,861 | +1.00(+2.19%) |
Mar 23, 2018 | 46.87 | 47.53 | 45.53 | 45.65 | 157,627 | -1.10(-2.35%) |
Mar 22, 2018 | 46.74 | 47.78 | 46.55 | 46.74 | 137,148 | -0.38(-0.80%) |
Mar 21, 2018 | 47.65 | 48.11 | 46.87 | 47.12 | 142,300 | -0.45(-0.94%) |
Mar 20, 2018 | 48.50 | 48.69 | 47.24 | 47.57 | 129,781 | -0.94(-1.94%) |
Mar 19, 2018 | 47.22 | 48.69 | 46.75 | 48.51 | 166,245 | +1.11(+2.34%) |
Mar 16, 2018 | 45.80 | 47.75 | 45.80 | 47.40 | 359,944 | +1.58(+3.45%) |
Mar 15, 2018 | 46.99 | 47.98 | 45.19 | 45.82 | 437,858 | -1.95(-4.08%) |
Mar 14, 2018 | 47.61 | 48.13 | 47.35 | 47.77 | 72,627 | +0.18(+0.39%) |
Mar 13, 2018 | 48.02 | 48.31 | 47.31 | 47.59 | 127,048 | -0.36(-0.75%) |
Mar 12, 2018 | 47.35 | 48.10 | 47.31 | 47.95 | 63,597 | +0.56(+1.19%) |
Mar 09, 2018 | 46.89 | 47.68 | 46.30 | 47.39 | 53,583 | +0.59(+1.26%) |
Mar 08, 2018 | 46.99 | 47.71 | 46.02 | 46.80 | 129,379 | -0.12(-0.26%) |
Mar 07, 2018 | 47.11 | 45.54 | 46.92 | 106,245 | +0.93(+2.02%) | |
Mar 06, 2018 | 46.51 | 46.51 | 45.33 | 45.99 | 72,649 | -0.40(-0.85%) |
Mar 05, 2018 | 45.47 | 46.75 | 45.41 | 46.38 | 61,216 | +0.69(+1.52%) |
Mar 02, 2018 | 46.66 | 47.02 | 45.34 | 45.69 | 97,279 | -1.14(-2.44%) |