Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.60 | 57.00 | 55.55 | 56.50 | 474,824 | +0.05(+0.09%) |
May 30, 2018 | 55.25 | 56.90 | 55.25 | 56.45 | 425,434 | +1.65(+3.01%) |
May 29, 2018 | 54.20 | 54.95 | 53.90 | 54.80 | 569,271 | +0.00(+0.00%) |
May 25, 2018 | 54.80 | 54.80 | 54.80 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 55.90 | 56.20 | 55.30 | 55.50 | 390,393 | -0.70(-1.25%) |
May 23, 2018 | 56.15 | 56.80 | 55.35 | 56.20 | 466,919 | -0.10(-0.18%) |
May 22, 2018 | 58.80 | 59.05 | 56.05 | 56.30 | 425,460 | -2.55(-4.33%) |
May 21, 2018 | 58.70 | 59.00 | 58.15 | 58.85 | 311,322 | +0.50(+0.86%) |
May 18, 2018 | 57.45 | 59.05 | 57.20 | 58.35 | 689,597 | +1.10(+1.92%) |
May 17, 2018 | 56.80 | 57.70 | 56.55 | 57.25 | 483,542 | +0.55(+0.97%) |
May 16, 2018 | 56.05 | 57.02 | 55.45 | 56.70 | 669,887 | +0.45(+0.80%) |
May 15, 2018 | 55.65 | 56.30 | 55.16 | 56.25 | 404,930 | +0.30(+0.54%) |
May 14, 2018 | 56.35 | 57.10 | 55.60 | 55.95 | 492,051 | -0.30(-0.53%) |
May 11, 2018 | 55.15 | 56.35 | 55.10 | 56.25 | 564,166 | +1.10(+1.99%) |
May 10, 2018 | 53.50 | 55.20 | 53.30 | 55.15 | 662,935 | +1.80(+3.37%) |
May 09, 2018 | 52.10 | 53.85 | 51.65 | 53.35 | 927,789 | +1.25(+2.40%) |
May 08, 2018 | 54.00 | 54.02 | 51.80 | 52.10 | 1,374,828 | -1.80(-3.34%) |
May 07, 2018 | 51.95 | 54.12 | 51.80 | 53.90 | 1,280,962 | +2.00(+3.85%) |
May 04, 2018 | 48.30 | 55.95 | 47.05 | 51.90 | 3,413,547 | -12.85(-19.85%) |
May 03, 2018 | 65.95 | 65.95 | 64.05 | 64.75 | 730,879 | -1.70(-2.56%) |
May 02, 2018 | 66.50 | 67.50 | 65.05 | 66.45 | 495,137 | -0.15(-0.23%) |
May 01, 2018 | 66.90 | 67.35 | 65.10 | 66.60 | 618,340 | -0.25(-0.37%) |
Apr 30, 2018 | 66.80 | 67.55 | 66.75 | 66.85 | 626,184 | +0.45(+0.68%) |
Apr 27, 2018 | 67.00 | 67.00 | 65.95 | 66.40 | 614,444 | -0.30(-0.45%) |
Apr 26, 2018 | 67.80 | 67.90 | 66.60 | 66.70 | 427,731 | -1.05(-1.55%) |
Apr 25, 2018 | 67.15 | 68.20 | 66.70 | 67.75 | 454,712 | +0.60(+0.89%) |
Apr 24, 2018 | 67.50 | 68.05 | 66.45 | 67.15 | 448,502 | -0.15(-0.22%) |
Apr 23, 2018 | 67.10 | 67.45 | 66.75 | 67.30 | 314,037 | +0.30(+0.45%) |
Apr 20, 2018 | 66.90 | 67.55 | 66.50 | 67.00 | 490,265 | +0.20(+0.30%) |
Apr 19, 2018 | 65.45 | 67.00 | 64.70 | 66.80 | 557,578 | +1.30(+1.98%) |
Apr 18, 2018 | 65.55 | 66.30 | 65.25 | 65.50 | 501,968 | +0.45(+0.69%) |
Apr 17, 2018 | 66.25 | 66.25 | 64.85 | 65.05 | 600,103 | -0.75(-1.14%) |
Apr 16, 2018 | 64.85 | 66.05 | 63.90 | 65.80 | 497,555 | +1.60(+2.49%) |
Apr 13, 2018 | 65.40 | 65.40 | 63.75 | 64.20 | 676,759 | -1.00(-1.53%) |
Apr 12, 2018 | 64.65 | 65.88 | 64.35 | 65.20 | 501,293 | +1.05(+1.64%) |
Apr 11, 2018 | 62.90 | 64.60 | 62.75 | 64.15 | 534,417 | +0.95(+1.50%) |
Apr 10, 2018 | 60.30 | 63.90 | 60.30 | 63.20 | 1,406,809 | +3.95(+6.67%) |
Apr 09, 2018 | 58.40 | 59.70 | 58.30 | 59.25 | 492,808 | +1.15(+1.98%) |
Apr 06, 2018 | 58.70 | 59.15 | 57.80 | 58.10 | 566,631 | -0.90(-1.53%) |
Apr 05, 2018 | 58.30 | 59.20 | 57.50 | 59.00 | 388,321 | +0.95(+1.64%) |
Apr 04, 2018 | 56.70 | 58.45 | 56.70 | 58.05 | 456,502 | +0.60(+1.04%) |
Apr 03, 2018 | 56.35 | 57.70 | 56.10 | 57.45 | 395,677 | +1.30(+2.32%) |
Apr 02, 2018 | 56.85 | 57.55 | 55.70 | 56.15 | 569,640 | -0.60(-1.06%) |
Mar 29, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.25(-0.44%) | |
Mar 28, 2018 | 57.35 | 57.75 | 56.65 | 57.00 | 364,874 | -0.35(-0.61%) |
Mar 27, 2018 | 58.05 | 58.62 | 57.20 | 57.35 | 606,929 | -0.55(-0.95%) |
Mar 26, 2018 | 58.45 | 58.49 | 56.75 | 57.90 | 401,572 | -0.10(-0.17%) |
Mar 23, 2018 | 59.80 | 60.10 | 57.65 | 58.00 | 866,094 | -1.80(-3.01%) |
Mar 22, 2018 | 59.10 | 60.80 | 58.75 | 59.80 | 865,719 | +0.60(+1.01%) |
Mar 21, 2018 | 59.10 | 59.95 | 58.50 | 59.20 | 355,013 | +0.20(+0.34%) |
Mar 20, 2018 | 59.45 | 60.10 | 58.60 | 59.00 | 198,414 | -0.15(-0.25%) |
Mar 19, 2018 | 59.75 | 60.05 | 58.65 | 59.15 | 540,135 | -0.60(-1.00%) |
Mar 16, 2018 | 59.10 | 59.90 | 59.00 | 59.75 | 920,934 | +0.60(+1.01%) |
Mar 15, 2018 | 59.50 | 59.90 | 59.00 | 59.15 | 345,746 | -0.30(-0.50%) |
Mar 14, 2018 | 59.35 | 60.00 | 59.15 | 59.45 | 316,167 | +0.25(+0.42%) |
Mar 13, 2018 | 59.90 | 60.10 | 58.65 | 59.20 | 341,293 | -0.60(-1.00%) |
Mar 12, 2018 | 58.55 | 60.00 | 58.35 | 59.80 | 341,038 | +1.30(+2.22%) |
Mar 09, 2018 | 59.05 | 59.08 | 57.80 | 58.50 | 422,149 | -0.20(-0.34%) |
Mar 08, 2018 | 58.85 | 59.55 | 58.15 | 58.70 | 330,936 | -0.20(-0.34%) |
Mar 07, 2018 | 59.05 | 58.90 | 459,255 | +1.40(+2.43%) | ||
Mar 06, 2018 | 57.15 | 57.75 | 56.35 | 57.50 | 613,311 | +0.70(+1.23%) |
Mar 05, 2018 | 55.95 | 57.15 | 55.55 | 56.80 | 291,017 | +0.50(+0.89%) |
Mar 02, 2018 | 55.25 | 56.55 | 54.95 | 56.30 | 272,366 | +0.85(+1.53%) |