Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.32 | 56.95 | 56.12 | 56.79 | 208,825 | +0.58(+1.02%) |
May 30, 2018 | 55.91 | 56.71 | 55.91 | 56.21 | 337,860 | +0.31(+0.55%) |
May 29, 2018 | 54.86 | 55.97 | 54.69 | 55.91 | 267,223 | +1.02(+1.86%) |
May 25, 2018 | 54.89 | 54.89 | 54.89 | 0 | -1.18(-2.10%) | |
May 24, 2018 | 56.07 | 56.96 | 55.91 | 56.06 | 396,331 | +0.06(+0.11%) |
May 23, 2018 | 55.84 | 56.22 | 55.63 | 56.00 | 296,706 | +0.20(+0.36%) |
May 22, 2018 | 55.57 | 55.92 | 55.40 | 55.80 | 291,339 | +0.05(+0.09%) |
May 21, 2018 | 55.80 | 56.01 | 55.57 | 55.75 | 194,433 | -0.05(-0.09%) |
May 18, 2018 | 56.65 | 56.65 | 55.62 | 55.80 | 129,211 | -0.42(-0.74%) |
May 17, 2018 | 56.28 | 56.74 | 55.98 | 56.22 | 113,459 | +0.00(+0.00%) |
May 16, 2018 | 55.85 | 56.55 | 55.85 | 56.22 | 124,576 | +0.53(+0.96%) |
May 15, 2018 | 55.14 | 55.89 | 54.75 | 55.69 | 127,587 | +0.56(+1.01%) |
May 14, 2018 | 55.65 | 55.78 | 55.06 | 55.13 | 123,452 | -0.13(-0.24%) |
May 11, 2018 | 55.43 | 55.53 | 54.92 | 55.26 | 116,116 | -0.44(-0.78%) |
May 10, 2018 | 55.49 | 55.80 | 55.03 | 55.70 | 136,014 | +0.34(+0.61%) |
May 09, 2018 | 54.30 | 55.50 | 53.63 | 55.36 | 174,927 | +0.80(+1.47%) |
May 08, 2018 | 54.35 | 54.56 | 53.62 | 54.55 | 131,806 | -0.02(-0.03%) |
May 07, 2018 | 53.53 | 54.84 | 53.23 | 54.57 | 162,302 | +1.10(+2.06%) |
May 04, 2018 | 53.73 | 54.24 | 53.10 | 53.47 | 171,669 | -0.38(-0.70%) |
May 03, 2018 | 53.23 | 54.05 | 52.80 | 53.85 | 204,791 | +0.62(+1.16%) |
May 02, 2018 | 53.01 | 54.24 | 50.72 | 53.23 | 241,299 | +1.32(+2.54%) |
May 01, 2018 | 51.43 | 52.02 | 50.66 | 51.91 | 312,455 | +0.49(+0.95%) |
Apr 30, 2018 | 52.08 | 52.82 | 51.35 | 51.42 | 127,257 | -0.40(-0.77%) |
Apr 27, 2018 | 51.18 | 51.91 | 50.87 | 51.82 | 83,153 | +0.61(+1.19%) |
Apr 26, 2018 | 51.42 | 51.42 | 50.75 | 51.21 | 109,308 | -0.05(-0.10%) |
Apr 25, 2018 | 51.80 | 52.13 | 51.05 | 51.26 | 113,980 | -0.46(-0.89%) |
Apr 24, 2018 | 52.07 | 52.51 | 51.48 | 51.73 | 117,715 | -0.10(-0.20%) |
Apr 23, 2018 | 51.67 | 52.17 | 50.98 | 51.83 | 131,779 | +0.38(+0.75%) |
Apr 20, 2018 | 52.59 | 52.59 | 51.31 | 51.45 | 116,387 | -1.35(-2.56%) |
Apr 19, 2018 | 52.18 | 52.83 | 51.70 | 52.80 | 188,219 | +0.75(+1.44%) |
Apr 18, 2018 | 50.33 | 52.64 | 50.18 | 52.05 | 535,634 | +2.45(+4.94%) |
Apr 17, 2018 | 49.05 | 50.09 | 49.05 | 49.60 | 211,771 | +0.86(+1.75%) |
Apr 16, 2018 | 47.93 | 48.92 | 47.75 | 48.74 | 261,218 | +1.08(+2.27%) |
Apr 13, 2018 | 47.46 | 48.07 | 47.27 | 47.66 | 115,178 | +0.24(+0.52%) |
Apr 12, 2018 | 47.36 | 47.76 | 47.20 | 47.42 | 156,058 | +0.29(+0.61%) |
Apr 11, 2018 | 46.59 | 47.19 | 46.31 | 47.13 | 102,851 | +0.36(+0.78%) |
Apr 10, 2018 | 46.73 | 47.00 | 46.47 | 46.77 | 90,412 | +0.49(+1.07%) |
Apr 09, 2018 | 47.04 | 47.23 | 46.22 | 46.27 | 143,609 | -0.47(-1.00%) |
Apr 06, 2018 | 47.10 | 47.67 | 46.34 | 46.74 | 155,564 | -0.50(-1.06%) |
Apr 05, 2018 | 46.74 | 47.68 | 46.38 | 47.24 | 192,781 | +0.72(+1.55%) |
Apr 04, 2018 | 45.59 | 46.61 | 44.95 | 46.52 | 108,919 | +0.43(+0.94%) |
Apr 03, 2018 | 46.05 | 46.50 | 45.76 | 46.09 | 102,613 | +0.24(+0.53%) |
Apr 02, 2018 | 46.39 | 46.68 | 45.44 | 45.85 | 140,696 | -0.71(-1.53%) |
Mar 29, 2018 | 46.56 | 46.56 | 46.56 | 0 | +0.18(+0.39%) | |
Mar 28, 2018 | 46.25 | 46.90 | 45.94 | 46.38 | 104,588 | +0.23(+0.51%) |
Mar 27, 2018 | 46.88 | 46.92 | 45.93 | 46.14 | 103,110 | -0.61(-1.30%) |
Mar 26, 2018 | 46.43 | 47.15 | 46.40 | 46.75 | 128,283 | +0.87(+1.89%) |
Mar 23, 2018 | 47.51 | 47.88 | 45.88 | 45.88 | 204,972 | -1.55(-3.27%) |
Mar 22, 2018 | 47.55 | 48.26 | 47.36 | 47.43 | 187,236 | -0.35(-0.73%) |
Mar 21, 2018 | 46.50 | 47.88 | 45.77 | 47.78 | 197,712 | +1.12(+2.40%) |
Mar 20, 2018 | 47.09 | 47.75 | 46.55 | 46.66 | 100,962 | -0.41(-0.87%) |
Mar 19, 2018 | 46.58 | 47.57 | 46.39 | 47.07 | 147,905 | +0.49(+1.04%) |
Mar 16, 2018 | 46.58 | 47.05 | 46.41 | 46.58 | 351,981 | +0.03(+0.06%) |
Mar 15, 2018 | 45.99 | 47.02 | 45.56 | 46.56 | 384,872 | +0.75(+1.65%) |
Mar 14, 2018 | 46.06 | 46.29 | 45.68 | 45.80 | 90,467 | -0.01(-0.02%) |
Mar 13, 2018 | 45.73 | 46.13 | 45.55 | 45.81 | 76,677 | +0.13(+0.28%) |
Mar 12, 2018 | 46.25 | 46.49 | 45.53 | 45.68 | 121,862 | -0.49(-1.05%) |
Mar 09, 2018 | 44.73 | 46.45 | 44.73 | 46.17 | 237,306 | +1.42(+3.18%) |
Mar 08, 2018 | 44.82 | 44.82 | 44.38 | 44.74 | 122,928 | +0.12(+0.27%) |
Mar 07, 2018 | 43.86 | 44.79 | 43.86 | 44.62 | 320,821 | +0.61(+1.38%) |
Mar 06, 2018 | 43.36 | 44.07 | 43.24 | 44.02 | 203,633 | +0.66(+1.52%) |
Mar 05, 2018 | 43.66 | 44.05 | 42.26 | 43.36 | 84,609 | -0.49(-1.13%) |
Mar 02, 2018 | 42.98 | 44.12 | 42.98 | 43.85 | 108,072 | +0.53(+1.22%) |