Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.72 | 55.72 | 54.15 | 54.61 | 83,454 | -1.12(-2.01%) |
May 30, 2018 | 54.69 | 56.26 | 54.62 | 55.73 | 100,299 | +1.16(+2.12%) |
May 29, 2018 | 53.69 | 54.65 | 53.30 | 54.57 | 109,127 | +0.55(+1.02%) |
May 25, 2018 | 54.02 | 54.02 | 54.02 | 0 | -0.65(-1.20%) | |
May 24, 2018 | 53.88 | 54.87 | 53.73 | 54.68 | 93,051 | +0.66(+1.23%) |
May 23, 2018 | 54.79 | 54.81 | 53.08 | 54.01 | 169,172 | -1.14(-2.06%) |
May 22, 2018 | 55.81 | 55.99 | 55.11 | 55.15 | 81,137 | -0.50(-0.91%) |
May 21, 2018 | 55.37 | 55.89 | 55.11 | 55.66 | 122,612 | +0.62(+1.12%) |
May 18, 2018 | 54.24 | 55.37 | 54.18 | 55.04 | 132,280 | +1.00(+1.85%) |
May 17, 2018 | 53.92 | 54.73 | 53.58 | 54.04 | 63,822 | +0.13(+0.24%) |
May 16, 2018 | 52.90 | 54.35 | 52.90 | 53.91 | 96,156 | +1.00(+1.89%) |
May 15, 2018 | 52.39 | 53.43 | 52.16 | 52.91 | 62,737 | +0.37(+0.71%) |
May 14, 2018 | 52.84 | 53.22 | 52.12 | 52.54 | 93,039 | -0.20(-0.37%) |
May 11, 2018 | 53.22 | 53.40 | 52.20 | 52.73 | 45,048 | -0.50(-0.95%) |
May 10, 2018 | 53.55 | 53.60 | 53.05 | 53.24 | 80,237 | -0.31(-0.57%) |
May 09, 2018 | 52.97 | 53.74 | 52.42 | 53.55 | 75,597 | +0.66(+1.25%) |
May 08, 2018 | 52.43 | 53.34 | 52.18 | 52.88 | 71,720 | +0.45(+0.85%) |
May 07, 2018 | 51.48 | 52.93 | 51.48 | 52.44 | 56,625 | +1.23(+2.40%) |
May 04, 2018 | 50.73 | 51.75 | 50.42 | 51.21 | 79,007 | +0.37(+0.73%) |
May 03, 2018 | 50.55 | 50.94 | 49.46 | 50.83 | 104,537 | +0.07(+0.13%) |
May 02, 2018 | 50.84 | 51.95 | 50.65 | 50.77 | 144,445 | -0.08(-0.16%) |
May 01, 2018 | 51.70 | 52.11 | 50.17 | 50.85 | 191,748 | -0.91(-1.76%) |
Apr 30, 2018 | 52.01 | 52.67 | 51.59 | 51.77 | 90,832 | -0.15(-0.29%) |
Apr 27, 2018 | 51.80 | 51.98 | 50.98 | 51.92 | 67,692 | +0.15(+0.29%) |
Apr 26, 2018 | 52.29 | 52.60 | 51.34 | 51.77 | 94,994 | -0.48(-0.93%) |
Apr 25, 2018 | 51.29 | 52.45 | 51.29 | 52.25 | 114,372 | +0.89(+1.72%) |
Apr 24, 2018 | 53.61 | 55.37 | 50.18 | 51.37 | 250,205 | -2.02(-3.79%) |
Apr 23, 2018 | 53.43 | 54.00 | 53.02 | 53.39 | 114,297 | +0.13(+0.25%) |
Apr 20, 2018 | 53.84 | 53.94 | 53.07 | 53.26 | 85,699 | -0.75(-1.38%) |
Apr 19, 2018 | 54.08 | 54.29 | 53.65 | 54.00 | 76,009 | -0.21(-0.40%) |
Apr 18, 2018 | 53.58 | 54.85 | 53.24 | 54.22 | 87,683 | +0.54(+1.01%) |
Apr 17, 2018 | 53.55 | 54.29 | 53.21 | 53.68 | 81,687 | +0.48(+0.91%) |
Apr 16, 2018 | 52.44 | 53.33 | 51.63 | 53.19 | 102,891 | +1.01(+1.93%) |
Apr 13, 2018 | 52.06 | 52.51 | 51.57 | 52.19 | 93,577 | +0.03(+0.05%) |
Apr 12, 2018 | 51.41 | 52.82 | 51.41 | 52.16 | 100,415 | +1.08(+2.12%) |
Apr 11, 2018 | 51.12 | 51.42 | 50.76 | 51.08 | 67,896 | -0.37(-0.72%) |
Apr 10, 2018 | 50.83 | 51.91 | 50.49 | 51.45 | 76,342 | +1.33(+2.66%) |
Apr 09, 2018 | 50.66 | 51.32 | 50.01 | 50.12 | 84,393 | -0.35(-0.70%) |
Apr 06, 2018 | 51.56 | 52.05 | 49.88 | 50.47 | 96,406 | -1.56(-2.99%) |
Apr 05, 2018 | 51.37 | 52.55 | 51.06 | 52.03 | 68,815 | +0.95(+1.86%) |
Apr 04, 2018 | 50.03 | 51.26 | 49.56 | 51.08 | 89,033 | +0.34(+0.66%) |
Apr 03, 2018 | 49.92 | 51.46 | 49.23 | 50.74 | 106,620 | +1.08(+2.18%) |
Apr 02, 2018 | 51.27 | 53.34 | 49.33 | 49.66 | 128,413 | -1.75(-3.41%) |
Mar 29, 2018 | 51.41 | 51.41 | 51.41 | 0 | +0.62(+1.23%) | |
Mar 28, 2018 | 50.86 | 51.79 | 50.21 | 50.79 | 151,587 | +0.02(+0.04%) |
Mar 27, 2018 | 52.15 | 52.96 | 50.54 | 50.77 | 113,241 | -1.26(-2.42%) |
Mar 26, 2018 | 51.04 | 52.46 | 50.59 | 52.03 | 130,955 | +1.52(+3.01%) |
Mar 23, 2018 | 52.57 | 52.83 | 50.42 | 50.51 | 264,359 | -1.90(-3.63%) |
Mar 22, 2018 | 53.82 | 54.77 | 52.29 | 52.41 | 158,098 | -1.93(-3.55%) |
Mar 21, 2018 | 54.06 | 54.93 | 53.91 | 54.34 | 139,300 | +0.27(+0.50%) |
Mar 20, 2018 | 54.24 | 55.00 | 53.98 | 54.07 | 64,688 | -0.08(-0.15%) |
Mar 19, 2018 | 55.17 | 55.17 | 53.05 | 54.15 | 131,070 | -1.02(-1.86%) |
Mar 16, 2018 | 54.74 | 56.26 | 54.66 | 55.18 | 299,082 | +0.43(+0.78%) |
Mar 15, 2018 | 55.09 | 55.56 | 54.48 | 54.75 | 92,812 | -0.14(-0.25%) |
Mar 14, 2018 | 55.36 | 56.24 | 54.58 | 54.89 | 152,346 | -0.31(-0.56%) |
Mar 13, 2018 | 56.37 | 56.39 | 54.99 | 55.19 | 203,064 | -0.99(-1.76%) |
Mar 12, 2018 | 56.22 | 56.38 | 55.25 | 56.18 | 122,338 | +0.04(+0.07%) |
Mar 09, 2018 | 55.42 | 56.69 | 53.97 | 56.15 | 116,533 | +1.18(+2.15%) |
Mar 08, 2018 | 54.92 | 55.52 | 54.17 | 54.96 | 132,835 | +0.33(+0.60%) |
Mar 07, 2018 | 54.89 | 54.05 | 54.64 | 235,408 | +0.05(+0.09%) | |
Mar 06, 2018 | 54.14 | 54.87 | 53.73 | 54.59 | 112,511 | +0.59(+1.09%) |
Mar 05, 2018 | 53.13 | 54.47 | 52.83 | 54.00 | 153,092 | +0.62(+1.17%) |
Mar 02, 2018 | 53.48 | 53.63 | 52.31 | 53.38 | 177,521 | -0.36(-0.68%) |