Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.71 | 54.17 | 52.26 | 52.52 | 319,296 | -1.45(-2.69%) |
May 30, 2018 | 52.64 | 55.00 | 52.57 | 53.98 | 202,114 | +1.70(+3.25%) |
May 29, 2018 | 53.77 | 54.62 | 51.79 | 52.27 | 193,125 | -2.15(-3.96%) |
May 25, 2018 | 54.43 | 54.43 | 54.43 | 0 | -0.98(-1.77%) | |
May 24, 2018 | 55.14 | 55.78 | 54.60 | 55.41 | 173,615 | +0.18(+0.33%) |
May 23, 2018 | 54.62 | 55.36 | 54.08 | 55.22 | 123,289 | +0.03(+0.05%) |
May 22, 2018 | 57.79 | 57.81 | 55.17 | 55.20 | 118,647 | -2.39(-4.16%) |
May 21, 2018 | 57.03 | 57.87 | 56.83 | 57.59 | 105,116 | +1.13(+2.01%) |
May 18, 2018 | 56.62 | 57.19 | 55.69 | 56.46 | 172,419 | +0.03(+0.05%) |
May 17, 2018 | 55.30 | 56.90 | 54.75 | 56.43 | 174,403 | +1.09(+1.96%) |
May 16, 2018 | 55.02 | 56.27 | 54.95 | 55.34 | 182,010 | +0.46(+0.84%) |
May 15, 2018 | 54.51 | 55.15 | 54.18 | 54.88 | 178,840 | +0.07(+0.12%) |
May 14, 2018 | 54.04 | 55.58 | 54.04 | 54.81 | 188,030 | +1.11(+2.06%) |
May 11, 2018 | 53.83 | 54.56 | 53.16 | 53.71 | 145,466 | -0.01(-0.02%) |
May 10, 2018 | 54.14 | 54.82 | 53.17 | 53.72 | 260,809 | -0.54(-0.99%) |
May 09, 2018 | 54.78 | 56.18 | 52.27 | 54.25 | 388,680 | +2.54(+4.91%) |
May 08, 2018 | 52.47 | 52.47 | 50.98 | 51.72 | 337,766 | -0.97(-1.84%) |
May 07, 2018 | 50.91 | 53.36 | 50.81 | 52.69 | 258,501 | +2.12(+4.20%) |
May 04, 2018 | 49.37 | 50.77 | 48.99 | 50.56 | 174,283 | +0.78(+1.56%) |
May 03, 2018 | 49.14 | 50.02 | 48.48 | 49.78 | 255,928 | +0.05(+0.10%) |
May 02, 2018 | 49.36 | 51.98 | 49.36 | 49.74 | 197,718 | +0.37(+0.76%) |
May 01, 2018 | 50.28 | 50.57 | 47.99 | 49.36 | 474,219 | -1.24(-2.45%) |
Apr 30, 2018 | 53.37 | 53.58 | 50.43 | 50.60 | 278,848 | -2.79(-5.22%) |
Apr 27, 2018 | 53.49 | 53.72 | 52.89 | 53.39 | 198,974 | -0.04(-0.07%) |
Apr 26, 2018 | 55.72 | 55.72 | 53.04 | 53.43 | 296,812 | -1.98(-3.57%) |
Apr 25, 2018 | 56.40 | 57.09 | 55.24 | 55.41 | 227,321 | -1.59(-2.78%) |
Apr 24, 2018 | 58.14 | 59.76 | 56.67 | 56.99 | 368,658 | -0.40(-0.70%) |
Apr 23, 2018 | 56.68 | 57.77 | 56.63 | 57.40 | 221,589 | +1.06(+1.88%) |
Apr 20, 2018 | 58.99 | 60.15 | 55.19 | 56.34 | 485,679 | -4.97(-8.10%) |
Apr 19, 2018 | 62.42 | 63.79 | 60.62 | 61.31 | 282,792 | -1.21(-1.94%) |
Apr 18, 2018 | 62.42 | 63.15 | 62.28 | 62.52 | 115,923 | +0.60(+0.96%) |
Apr 17, 2018 | 62.95 | 63.39 | 61.24 | 61.92 | 172,563 | -0.36(-0.57%) |
Apr 16, 2018 | 62.21 | 62.76 | 62.03 | 62.28 | 113,672 | +1.06(+1.73%) |
Apr 13, 2018 | 62.46 | 62.46 | 61.16 | 61.22 | 104,314 | -0.67(-1.09%) |
Apr 12, 2018 | 61.92 | 62.45 | 61.32 | 61.89 | 134,665 | +0.39(+0.64%) |
Apr 11, 2018 | 61.16 | 61.97 | 60.47 | 61.50 | 140,500 | -0.26(-0.42%) |
Apr 10, 2018 | 60.77 | 62.24 | 60.47 | 61.76 | 167,158 | +2.06(+3.44%) |
Apr 09, 2018 | 60.79 | 61.49 | 59.62 | 59.70 | 242,457 | -0.18(-0.30%) |
Apr 06, 2018 | 61.85 | 62.61 | 58.93 | 59.89 | 135,381 | -2.59(-4.14%) |
Apr 05, 2018 | 62.60 | 63.37 | 61.89 | 62.47 | 204,903 | +0.14(+0.23%) |
Apr 04, 2018 | 59.83 | 62.52 | 59.28 | 62.33 | 121,587 | +1.01(+1.65%) |
Apr 03, 2018 | 60.34 | 61.34 | 59.22 | 61.32 | 173,890 | +1.96(+3.30%) |
Apr 02, 2018 | 62.20 | 62.96 | 58.64 | 59.36 | 216,881 | -3.07(-4.91%) |
Mar 29, 2018 | 62.42 | 62.42 | 62.42 | 0 | +1.55(+2.54%) | |
Mar 28, 2018 | 61.49 | 61.83 | 60.29 | 60.88 | 154,988 | -0.55(-0.89%) |
Mar 27, 2018 | 64.31 | 65.05 | 60.85 | 61.42 | 119,609 | -2.85(-4.44%) |
Mar 26, 2018 | 63.31 | 64.33 | 62.37 | 64.28 | 140,310 | +1.97(+3.16%) |
Mar 23, 2018 | 65.52 | 66.41 | 62.16 | 62.31 | 131,892 | -2.83(-4.34%) |
Mar 22, 2018 | 66.03 | 66.56 | 65.11 | 65.13 | 143,982 | -1.90(-2.84%) |
Mar 21, 2018 | 67.08 | 67.55 | 66.78 | 67.04 | 218,681 | -0.02(-0.03%) |
Mar 20, 2018 | 66.67 | 67.61 | 65.95 | 67.06 | 119,922 | +0.57(+0.85%) |
Mar 19, 2018 | 66.96 | 67.20 | 65.37 | 66.49 | 169,029 | -0.57(-0.85%) |
Mar 16, 2018 | 67.12 | 68.01 | 66.09 | 67.06 | 288,718 | +0.19(+0.29%) |
Mar 15, 2018 | 67.57 | 67.84 | 66.34 | 66.86 | 97,796 | -0.50(-0.74%) |
Mar 14, 2018 | 68.72 | 68.72 | 67.13 | 67.36 | 157,939 | -0.92(-1.35%) |
Mar 13, 2018 | 68.81 | 69.97 | 67.99 | 68.29 | 199,931 | -0.10(-0.14%) |
Mar 12, 2018 | 68.80 | 70.15 | 68.17 | 68.38 | 162,847 | -0.31(-0.45%) |
Mar 09, 2018 | 67.09 | 68.72 | 66.65 | 68.69 | 315,349 | +2.28(+3.43%) |
Mar 08, 2018 | 66.57 | 66.63 | 65.69 | 66.41 | 145,077 | -0.12(-0.19%) |
Mar 07, 2018 | 68.21 | 65.70 | 66.54 | 199,286 | -1.32(-1.94%) | |
Mar 06, 2018 | 68.15 | 64.24 | 67.85 | 361,291 | +3.26(+5.04%) | |
Mar 05, 2018 | 62.85 | 65.35 | 62.38 | 64.60 | 191,759 | +1.42(+2.25%) |
Mar 02, 2018 | 63.16 | 63.65 | 62.03 | 63.17 | 372,265 | -0.90(-1.41%) |