Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.06 | 61.13 | 60.36 | 60.40 | 50,397 | -0.67(-1.10%) |
May 30, 2018 | 60.47 | 61.23 | 60.43 | 61.07 | 34,280 | +0.91(+1.51%) |
May 29, 2018 | 60.02 | 60.50 | 59.80 | 60.16 | 47,141 | -0.24(-0.40%) |
May 25, 2018 | 60.40 | 60.40 | 60.40 | 0 | -0.14(-0.24%) | |
May 24, 2018 | 60.44 | 60.60 | 60.07 | 60.55 | 54,026 | +0.08(+0.13%) |
May 23, 2018 | 60.25 | 60.48 | 60.22 | 60.47 | 29,557 | +0.02(+0.04%) |
May 22, 2018 | 60.95 | 60.99 | 60.44 | 60.44 | 76,787 | -0.44(-0.72%) |
May 21, 2018 | 60.55 | 60.88 | 60.55 | 60.88 | 32,520 | +0.57(+0.94%) |
May 18, 2018 | 60.44 | 60.49 | 60.31 | 60.32 | 23,970 | -0.09(-0.14%) |
May 17, 2018 | 60.27 | 60.59 | 60.27 | 60.40 | 28,641 | +0.17(+0.29%) |
May 16, 2018 | 59.89 | 60.45 | 59.89 | 60.23 | 26,185 | +0.40(+0.66%) |
May 15, 2018 | 59.80 | 60.00 | 59.63 | 59.83 | 28,998 | -0.17(-0.28%) |
May 14, 2018 | 60.23 | 60.33 | 59.93 | 60.00 | 36,936 | -0.07(-0.12%) |
May 11, 2018 | 60.14 | 60.28 | 59.97 | 60.07 | 51,385 | -0.00(-0.00%) |
May 10, 2018 | 59.75 | 60.22 | 59.75 | 60.07 | 30,127 | +0.47(+0.79%) |
May 09, 2018 | 59.42 | 59.76 | 59.27 | 59.60 | 54,905 | +0.32(+0.53%) |
May 08, 2018 | 59.06 | 59.35 | 59.04 | 59.29 | 42,113 | +0.17(+0.30%) |
May 07, 2018 | 58.95 | 59.39 | 58.90 | 59.11 | 49,816 | +0.33(+0.56%) |
May 04, 2018 | 57.82 | 58.99 | 57.81 | 58.78 | 44,167 | +0.78(+1.34%) |
May 03, 2018 | 57.93 | 58.21 | 57.35 | 58.01 | 64,344 | -0.09(-0.16%) |
May 02, 2018 | 58.14 | 58.58 | 58.08 | 58.10 | 42,920 | -0.15(-0.26%) |
May 01, 2018 | 57.85 | 58.25 | 57.55 | 58.25 | 48,424 | +0.26(+0.44%) |
Apr 30, 2018 | 58.78 | 58.94 | 57.99 | 57.99 | 38,010 | -0.62(-1.05%) |
Apr 27, 2018 | 58.64 | 58.77 | 58.33 | 58.61 | 45,139 | -0.07(-0.11%) |
Apr 26, 2018 | 58.57 | 58.86 | 58.38 | 58.67 | 20,751 | +0.21(+0.36%) |
Apr 25, 2018 | 58.34 | 58.70 | 58.01 | 58.46 | 77,836 | +0.03(+0.05%) |
Apr 24, 2018 | 59.11 | 59.25 | 58.02 | 58.44 | 78,549 | -0.42(-0.71%) |
Apr 23, 2018 | 58.95 | 59.12 | 58.61 | 58.85 | 33,853 | -0.01(-0.01%) |
Apr 20, 2018 | 59.18 | 59.18 | 58.72 | 58.86 | 36,144 | -0.43(-0.72%) |
Apr 19, 2018 | 59.44 | 59.51 | 59.03 | 59.29 | 41,739 | -0.25(-0.42%) |
Apr 18, 2018 | 59.52 | 59.83 | 59.49 | 59.53 | 40,771 | +0.17(+0.28%) |
Apr 17, 2018 | 59.24 | 59.52 | 59.07 | 59.37 | 41,702 | +0.47(+0.80%) |
Apr 16, 2018 | 58.66 | 59.03 | 58.58 | 58.89 | 30,303 | +0.60(+1.03%) |
Apr 13, 2018 | 58.77 | 58.77 | 58.11 | 58.30 | 85,027 | -0.21(-0.35%) |
Apr 12, 2018 | 58.51 | 58.70 | 58.36 | 58.50 | 38,767 | +0.26(+0.44%) |
Apr 11, 2018 | 58.06 | 58.52 | 58.04 | 58.25 | 44,156 | -0.08(-0.13%) |
Apr 10, 2018 | 58.11 | 58.53 | 57.99 | 58.32 | 40,543 | +0.94(+1.64%) |
Apr 09, 2018 | 57.76 | 58.19 | 57.38 | 57.38 | 50,908 | +0.01(+0.02%) |
Apr 06, 2018 | 58.04 | 58.38 | 56.96 | 57.37 | 131,951 | -1.15(-1.96%) |
Apr 05, 2018 | 58.41 | 58.66 | 58.30 | 58.52 | 37,982 | +0.42(+0.72%) |
Apr 04, 2018 | 56.84 | 58.15 | 56.84 | 58.10 | 52,662 | +0.50(+0.86%) |
Apr 03, 2018 | 57.12 | 57.73 | 56.89 | 57.61 | 62,318 | +0.78(+1.38%) |
Apr 02, 2018 | 58.03 | 58.09 | 56.43 | 56.83 | 141,984 | -1.42(-2.44%) |
Mar 29, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.81(+1.41%) | |
Mar 28, 2018 | 57.43 | 57.65 | 57.09 | 57.44 | 72,947 | +0.14(+0.24%) |
Mar 27, 2018 | 58.38 | 58.38 | 57.07 | 57.30 | 279,585 | -0.88(-1.52%) |
Mar 26, 2018 | 57.68 | 58.18 | 57.17 | 58.18 | 82,571 | +1.26(+2.22%) |
Mar 23, 2018 | 58.06 | 58.19 | 56.90 | 56.92 | 81,681 | -1.12(-1.93%) |
Mar 22, 2018 | 59.09 | 59.27 | 58.04 | 58.04 | 57,319 | -1.59(-2.66%) |
Mar 21, 2018 | 59.45 | 59.96 | 59.45 | 59.63 | 59,219 | +0.26(+0.43%) |
Mar 20, 2018 | 59.49 | 59.62 | 59.31 | 59.37 | 32,243 | +0.02(+0.03%) |
Mar 19, 2018 | 59.68 | 59.68 | 58.82 | 59.35 | 62,985 | -0.50(-0.83%) |
Mar 16, 2018 | 59.61 | 60.04 | 59.60 | 59.85 | 54,252 | +0.37(+0.62%) |
Mar 15, 2018 | 59.79 | 59.83 | 59.37 | 59.48 | 53,803 | -0.22(-0.36%) |
Mar 14, 2018 | 60.28 | 60.29 | 59.71 | 59.69 | 33,847 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 60.61 | 59.91 | 60.02 | 53,857 | -0.33(-0.54%) |
Mar 12, 2018 | 60.35 | 60.51 | 60.23 | 60.35 | 32,736 | +0.05(+0.08%) |
Mar 09, 2018 | 59.64 | 60.30 | 59.57 | 60.30 | 67,870 | +1.04(+1.76%) |
Mar 08, 2018 | 59.52 | 59.55 | 58.94 | 59.26 | 43,195 | -0.14(-0.23%) |
Mar 07, 2018 | 59.47 | 59.39 | 50,294 | +0.18(+0.30%) | ||
Mar 06, 2018 | 58.90 | 59.26 | 58.54 | 59.22 | 51,698 | +0.55(+0.94%) |
Mar 05, 2018 | 57.82 | 58.81 | 57.82 | 58.66 | 38,684 | +0.59(+1.02%) |
Mar 02, 2018 | 57.03 | 58.16 | 56.93 | 58.07 | 45,841 | +0.61(+1.06%) |