Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.22 | 57.22 | 57.22 | 57.22 | 2,986 | -0.42(-0.72%) |
May 30, 2018 | 57.31 | 57.63 | 57.31 | 57.63 | 2,765 | +0.33(+0.57%) |
May 29, 2018 | 57.31 | 57.31 | 57.26 | 57.31 | 686 | -0.23(-0.40%) |
May 25, 2018 | 57.54 | 57.54 | 57.54 | 0 | -0.13(-0.23%) | |
May 24, 2018 | 57.92 | 57.92 | 57.49 | 57.67 | 2,697 | -0.37(-0.64%) |
May 23, 2018 | 58.00 | 58.05 | 57.86 | 58.04 | 6,032 | -0.23(-0.40%) |
May 22, 2018 | 58.31 | 58.31 | 58.27 | 58.27 | 824 | -0.14(-0.24%) |
May 21, 2018 | 58.44 | 58.44 | 58.31 | 58.41 | 4,005 | +0.02(+0.03%) |
May 18, 2018 | 58.34 | 58.47 | 58.34 | 58.39 | 1,298 | -0.07(-0.12%) |
May 17, 2018 | 58.51 | 58.54 | 58.42 | 58.47 | 4,963 | -0.09(-0.15%) |
May 16, 2018 | 58.32 | 58.61 | 58.32 | 58.55 | 9,712 | +0.34(+0.58%) |
May 15, 2018 | 58.56 | 58.56 | 58.16 | 58.22 | 8,804 | -0.65(-1.10%) |
May 14, 2018 | 58.97 | 58.97 | 58.86 | 58.86 | 746 | +0.30(+0.51%) |
May 11, 2018 | 58.71 | 58.71 | 58.57 | 58.57 | 1,105 | +0.46(+0.80%) |
May 10, 2018 | 58.03 | 58.20 | 58.03 | 58.10 | 3,534 | +0.30(+0.52%) |
May 09, 2018 | 57.64 | 57.81 | 57.64 | 57.80 | 1,493 | -0.53(-0.91%) |
May 08, 2018 | 58.13 | 58.33 | 58.13 | 58.33 | 1,422 | +0.22(+0.38%) |
May 07, 2018 | 58.10 | 58.16 | 58.05 | 58.11 | 3,155 | -0.07(-0.12%) |
May 04, 2018 | 57.97 | 58.18 | 57.95 | 58.18 | 1,447 | +0.48(+0.83%) |
May 03, 2018 | 57.86 | 57.86 | 57.70 | 57.70 | 609 | +0.03(+0.05%) |
May 02, 2018 | 57.78 | 57.78 | 57.68 | 57.68 | 4,696 | -0.20(-0.35%) |
May 01, 2018 | 58.01 | 58.08 | 57.82 | 57.88 | 1,365 | -0.30(-0.52%) |
Apr 30, 2018 | 58.38 | 58.49 | 58.17 | 58.18 | 4,043 | -0.03(-0.05%) |
Apr 27, 2018 | 58.28 | 58.29 | 58.17 | 58.21 | 9,325 | -0.17(-0.28%) |
Apr 26, 2018 | 58.25 | 58.37 | 58.24 | 58.37 | 1,954 | +0.51(+0.87%) |
Apr 25, 2018 | 57.84 | 57.87 | 57.71 | 57.87 | 1,098 | -0.23(-0.39%) |
Apr 24, 2018 | 58.07 | 58.10 | 58.07 | 58.10 | 568 | +0.21(+0.37%) |
Apr 23, 2018 | 57.94 | 57.99 | 57.82 | 57.89 | 3,323 | -0.15(-0.27%) |
Apr 20, 2018 | 58.08 | 58.17 | 58.04 | 58.04 | 840 | -0.14(-0.24%) |
Apr 19, 2018 | 58.20 | 58.29 | 58.14 | 58.18 | 3,697 | -0.42(-0.71%) |
Apr 18, 2018 | 58.47 | 58.62 | 58.47 | 58.60 | 868 | +0.44(+0.76%) |
Apr 17, 2018 | 58.01 | 58.28 | 58.01 | 58.16 | 4,999 | +0.03(+0.05%) |
Apr 16, 2018 | 58.13 | 58.13 | 58.13 | 58.13 | 530 | +0.44(+0.77%) |
Apr 13, 2018 | 57.88 | 57.88 | 57.69 | 57.69 | 7,691 | -0.05(-0.09%) |
Apr 12, 2018 | 57.70 | 57.78 | 57.69 | 57.74 | 1,292 | -0.12(-0.21%) |
Apr 11, 2018 | 57.86 | 58.24 | 57.86 | 57.86 | 9,460 | -0.10(-0.17%) |
Apr 10, 2018 | 58.30 | 58.30 | 57.96 | 57.96 | 1,193 | -0.27(-0.46%) |
Apr 09, 2018 | 58.11 | 58.28 | 58.11 | 58.23 | 163,023 | +1.12(+1.97%) |
Apr 06, 2018 | 57.69 | 57.69 | 57.10 | 57.10 | 3,531 | -1.07(-1.84%) |
Apr 05, 2018 | 57.92 | 58.32 | 57.92 | 58.17 | 11,287 | +0.27(+0.47%) |
Apr 04, 2018 | 56.87 | 57.90 | 56.87 | 57.90 | 781 | +0.10(+0.17%) |
Apr 03, 2018 | 57.68 | 57.80 | 57.44 | 57.80 | 3,689 | +0.80(+1.40%) |
Apr 02, 2018 | 57.66 | 57.66 | 56.73 | 57.01 | 11,462 | -1.23(-2.11%) |
Mar 29, 2018 | 58.24 | 58.24 | 58.24 | 0 | +0.65(+1.12%) | |
Mar 28, 2018 | 57.56 | 57.70 | 57.45 | 57.59 | 2,393 | +0.75(+1.33%) |
Mar 27, 2018 | 57.78 | 57.78 | 56.84 | 56.84 | 5,402 | +0.25(+0.44%) |
Mar 26, 2018 | 56.56 | 56.59 | 56.10 | 56.59 | 3,378 | +0.65(+1.17%) |
Mar 23, 2018 | 56.70 | 56.87 | 55.94 | 55.94 | 12,551 | -1.13(-1.98%) |
Mar 22, 2018 | 57.61 | 57.65 | 57.06 | 57.07 | 6,524 | -0.51(-0.89%) |
Mar 21, 2018 | 57.50 | 57.59 | 57.49 | 57.58 | 5,868 | +0.03(+0.05%) |
Mar 20, 2018 | 57.75 | 57.75 | 57.42 | 57.55 | 3,555 | +0.14(+0.24%) |
Mar 19, 2018 | 57.87 | 57.96 | 57.42 | 57.42 | 2,077 | -0.78(-1.34%) |
Mar 16, 2018 | 58.17 | 58.20 | 58.17 | 58.20 | 1,145 | -0.38(-0.66%) |
Mar 15, 2018 | 58.66 | 58.66 | 58.47 | 58.58 | 2,076 | +0.32(+0.55%) |
Mar 14, 2018 | 58.59 | 58.59 | 58.26 | 58.26 | 3,627 | +0.18(+0.32%) |
Mar 13, 2018 | 58.67 | 58.67 | 58.08 | 58.08 | 2,030 | -0.07(-0.11%) |
Mar 12, 2018 | 58.35 | 58.35 | 58.13 | 58.14 | 3,686 | +0.00(+0.01%) |
Mar 09, 2018 | 57.76 | 58.14 | 57.76 | 58.14 | 1,869 | +0.21(+0.37%) |
Mar 08, 2018 | 57.92 | 57.98 | 57.89 | 57.93 | 5,268 | +0.26(+0.44%) |
Mar 07, 2018 | 57.77 | 57.42 | 57.67 | 7,246 | -0.39(-0.67%) | |
Mar 06, 2018 | 58.24 | 58.28 | 57.78 | 58.06 | 3,724 | +0.18(+0.30%) |
Mar 05, 2018 | 57.43 | 57.88 | 57.43 | 57.88 | 3,094 | +0.51(+0.89%) |
Mar 02, 2018 | 56.64 | 57.37 | 56.59 | 57.37 | 8,339 | +0.52(+0.92%) |