Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.60 | 61.97 | 60.97 | 61.55 | 9,345 | -0.05(-0.08%) |
May 30, 2018 | 61.22 | 61.60 | 60.99 | 61.60 | 17,424 | +0.22(+0.36%) |
May 29, 2018 | 61.20 | 61.51 | 60.75 | 61.38 | 7,033 | +0.26(+0.43%) |
May 25, 2018 | 61.12 | 61.12 | 61.12 | 0 | +0.53(+0.87%) | |
May 24, 2018 | 60.96 | 60.96 | 59.06 | 60.59 | 12,699 | -1.16(-1.88%) |
May 23, 2018 | 58.40 | 61.75 | 58.21 | 61.75 | 18,294 | +2.90(+4.93%) |
May 22, 2018 | 59.12 | 59.15 | 58.09 | 58.85 | 11,945 | -1.03(-1.72%) |
May 21, 2018 | 58.62 | 59.88 | 58.62 | 59.88 | 10,096 | +1.56(+2.67%) |
May 18, 2018 | 57.57 | 58.63 | 57.57 | 58.32 | 7,338 | +1.09(+1.90%) |
May 17, 2018 | 56.96 | 57.77 | 56.69 | 57.23 | 72,042 | +1.38(+2.46%) |
May 16, 2018 | 56.26 | 56.70 | 55.76 | 55.85 | 9,106 | +3.24(+6.17%) |
May 15, 2018 | 53.31 | 53.62 | 52.61 | 52.61 | 12,392 | -2.59(-4.69%) |
May 14, 2018 | 48.74 | 55.71 | 48.74 | 55.20 | 15,433 | +6.16(+12.56%) |
May 11, 2018 | 48.16 | 49.04 | 48.16 | 49.04 | 1,452 | -0.02(-0.04%) |
May 10, 2018 | 48.75 | 49.06 | 48.39 | 49.06 | 5,114 | +0.31(+0.64%) |
May 09, 2018 | 47.29 | 48.81 | 47.29 | 48.75 | 4,215 | +1.01(+2.12%) |
May 08, 2018 | 46.48 | 47.74 | 46.48 | 47.74 | 8,494 | +0.66(+1.41%) |
May 07, 2018 | 47.54 | 47.70 | 46.51 | 47.08 | 4,455 | +0.11(+0.23%) |
May 04, 2018 | 47.04 | 47.56 | 46.33 | 46.97 | 4,117 | -0.09(-0.20%) |
May 03, 2018 | 46.48 | 47.32 | 46.31 | 47.06 | 5,566 | +0.56(+1.20%) |
May 02, 2018 | 47.90 | 47.90 | 46.49 | 46.50 | 8,652 | -3.27(-6.58%) |
May 01, 2018 | 49.29 | 50.42 | 49.09 | 49.77 | 9,838 | -0.13(-0.27%) |
Apr 30, 2018 | 49.65 | 50.50 | 49.34 | 49.91 | 7,662 | -0.07(-0.14%) |
Apr 27, 2018 | 48.71 | 49.98 | 48.71 | 49.98 | 4,482 | +0.12(+0.24%) |
Apr 26, 2018 | 48.62 | 50.21 | 48.62 | 49.86 | 8,522 | +0.56(+1.14%) |
Apr 25, 2018 | 48.71 | 49.47 | 48.27 | 49.30 | 13,833 | +0.26(+0.53%) |
Apr 24, 2018 | 49.00 | 49.89 | 48.63 | 49.04 | 13,515 | -3.20(-6.13%) |
Apr 23, 2018 | 51.34 | 52.29 | 50.81 | 52.24 | 2,709 | +0.27(+0.52%) |
Apr 20, 2018 | 51.44 | 52.08 | 50.80 | 51.97 | 6,571 | -0.20(-0.38%) |
Apr 19, 2018 | 52.04 | 53.39 | 51.65 | 52.17 | 6,092 | +0.49(+0.95%) |
Apr 18, 2018 | 51.33 | 52.11 | 51.13 | 51.68 | 5,999 | -0.73(-1.39%) |
Apr 17, 2018 | 51.22 | 52.52 | 51.12 | 52.41 | 21,946 | +0.13(+0.25%) |
Apr 16, 2018 | 51.44 | 52.31 | 51.31 | 52.28 | 3,977 | +0.44(+0.85%) |
Apr 13, 2018 | 51.05 | 51.94 | 50.59 | 51.84 | 2,892 | +0.00(+0.00%) |
Apr 12, 2018 | 51.11 | 51.85 | 50.58 | 51.84 | 2,893 | -0.16(-0.31%) |
Apr 11, 2018 | 51.20 | 53.01 | 50.98 | 52.00 | 5,069 | +2.14(+4.29%) |
Apr 10, 2018 | 50.50 | 50.79 | 49.79 | 49.86 | 6,359 | -1.01(-1.99%) |
Apr 09, 2018 | 49.49 | 50.99 | 49.49 | 50.87 | 9,078 | +1.28(+2.58%) |
Apr 06, 2018 | 50.71 | 50.82 | 48.88 | 49.59 | 6,572 | +0.78(+1.60%) |
Apr 05, 2018 | 49.10 | 49.19 | 48.81 | 48.81 | 3,293 | -1.73(-3.42%) |
Apr 04, 2018 | 50.21 | 51.12 | 49.67 | 50.54 | 4,694 | -0.62(-1.21%) |
Apr 03, 2018 | 50.37 | 51.45 | 50.22 | 51.16 | 8,754 | -0.10(-0.19%) |
Apr 02, 2018 | 51.29 | 51.98 | 50.50 | 51.26 | 7,592 | -0.07(-0.15%) |
Mar 29, 2018 | 51.33 | 51.33 | 51.33 | 0 | +0.37(+0.73%) | |
Mar 28, 2018 | 51.44 | 52.29 | 50.93 | 50.96 | 8,188 | -0.92(-1.77%) |
Mar 27, 2018 | 51.17 | 52.63 | 50.85 | 51.88 | 11,873 | +0.14(+0.27%) |
Mar 26, 2018 | 50.93 | 52.34 | 50.90 | 51.74 | 5,202 | +0.16(+0.31%) |
Mar 23, 2018 | 53.84 | 53.84 | 51.58 | 51.58 | 5,882 | -1.81(-3.39%) |
Mar 22, 2018 | 52.43 | 53.51 | 52.25 | 53.39 | 7,698 | +0.24(+0.45%) |
Mar 21, 2018 | 52.36 | 53.83 | 52.22 | 53.15 | 8,103 | +0.98(+1.89%) |
Mar 20, 2018 | 53.05 | 53.54 | 52.00 | 52.16 | 8,610 | -2.01(-3.70%) |
Mar 19, 2018 | 53.67 | 54.81 | 53.52 | 54.17 | 5,126 | +0.07(+0.13%) |
Mar 16, 2018 | 54.69 | 54.69 | 53.19 | 54.10 | 3,497 | -0.25(-0.46%) |
Mar 15, 2018 | 54.25 | 54.82 | 53.49 | 54.35 | 8,268 | +0.09(+0.17%) |
Mar 14, 2018 | 54.80 | 55.57 | 54.22 | 54.26 | 3,600 | +0.77(+1.44%) |
Mar 13, 2018 | 54.78 | 54.86 | 53.49 | 53.49 | 10,637 | -2.23(-4.00%) |
Mar 12, 2018 | 54.48 | 55.76 | 54.36 | 55.72 | 3,367 | +0.35(+0.64%) |
Mar 09, 2018 | 56.36 | 56.36 | 54.89 | 55.37 | 2,987 | +0.01(+0.02%) |
Mar 08, 2018 | 55.77 | 56.39 | 55.07 | 55.35 | 1,670 | -0.20(-0.35%) |
Mar 07, 2018 | 56.00 | 56.42 | 54.98 | 55.55 | 8,136 | -1.71(-2.99%) |
Mar 06, 2018 | 57.70 | 58.11 | 57.00 | 57.26 | 14,663 | -1.38(-2.35%) |
Mar 05, 2018 | 58.14 | 58.64 | 57.32 | 58.64 | 5,283 | +0.13(+0.22%) |
Mar 02, 2018 | 57.38 | 58.76 | 57.18 | 58.51 | 11,347 | +1.70(+2.99%) |