Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.32 | 58.04 | 56.81 | 57.99 | 4,160,923 | +0.67(+1.16%) |
May 30, 2018 | 56.50 | 57.34 | 56.14 | 57.32 | 2,094,833 | +0.83(+1.47%) |
May 29, 2018 | 57.45 | 57.66 | 55.62 | 56.49 | 3,075,479 | -1.40(-2.42%) |
May 25, 2018 | 57.89 | 57.89 | 57.89 | 0 | -0.10(-0.17%) | |
May 24, 2018 | 57.68 | 58.43 | 57.68 | 57.99 | 2,213,071 | -0.14(-0.24%) |
May 23, 2018 | 60.04 | 60.04 | 57.63 | 58.13 | 4,818,403 | -2.42(-4.00%) |
May 22, 2018 | 60.74 | 61.06 | 60.54 | 60.55 | 1,805,289 | -0.02(-0.04%) |
May 21, 2018 | 60.42 | 60.97 | 59.90 | 60.57 | 1,704,313 | +0.27(+0.44%) |
May 18, 2018 | 59.90 | 60.71 | 59.90 | 60.31 | 1,515,820 | +0.53(+0.89%) |
May 17, 2018 | 60.17 | 60.53 | 59.74 | 59.78 | 1,469,343 | -0.39(-0.66%) |
May 16, 2018 | 60.09 | 61.00 | 59.93 | 60.17 | 1,777,493 | +0.25(+0.42%) |
May 15, 2018 | 60.01 | 60.28 | 59.58 | 59.92 | 2,194,658 | -0.40(-0.67%) |
May 14, 2018 | 60.36 | 60.71 | 60.07 | 60.32 | 1,208,168 | -0.08(-0.13%) |
May 11, 2018 | 60.18 | 60.87 | 59.98 | 60.40 | 1,402,685 | +0.37(+0.62%) |
May 10, 2018 | 59.94 | 60.26 | 59.69 | 60.03 | 1,435,083 | +0.27(+0.44%) |
May 09, 2018 | 59.58 | 59.80 | 59.21 | 59.77 | 1,362,931 | +0.34(+0.57%) |
May 08, 2018 | 59.48 | 59.81 | 59.06 | 59.43 | 1,244,880 | -0.14(-0.24%) |
May 07, 2018 | 60.25 | 60.25 | 58.84 | 59.58 | 2,147,571 | -0.43(-0.71%) |
May 04, 2018 | 59.38 | 60.31 | 59.04 | 60.00 | 1,520,430 | +0.36(+0.61%) |
May 03, 2018 | 59.14 | 59.86 | 58.63 | 59.64 | 1,845,963 | +0.49(+0.83%) |
May 02, 2018 | 59.62 | 59.86 | 59.13 | 59.15 | 1,668,879 | -0.56(-0.94%) |
May 01, 2018 | 59.02 | 59.79 | 58.78 | 59.71 | 1,888,981 | +0.45(+0.76%) |
Apr 30, 2018 | 59.86 | 60.32 | 59.25 | 59.26 | 2,039,294 | -0.20(-0.34%) |
Apr 27, 2018 | 60.31 | 60.38 | 59.35 | 59.46 | 1,789,562 | -0.46(-0.77%) |
Apr 26, 2018 | 59.96 | 60.18 | 59.62 | 59.92 | 2,023,399 | +0.08(+0.13%) |
Apr 25, 2018 | 59.02 | 60.13 | 58.78 | 59.84 | 1,941,206 | +0.87(+1.47%) |
Apr 24, 2018 | 59.73 | 59.89 | 58.71 | 58.97 | 2,415,018 | -0.47(-0.79%) |
Apr 23, 2018 | 59.39 | 59.41 | 59.03 | 59.44 | 1,903,926 | +0.11(+0.19%) |
Apr 20, 2018 | 60.27 | 60.66 | 58.96 | 59.33 | 3,500,082 | -1.04(-1.72%) |
Apr 19, 2018 | 60.57 | 61.30 | 60.24 | 60.36 | 3,207,947 | +0.23(+0.37%) |
Apr 18, 2018 | 60.23 | 60.99 | 60.14 | 60.14 | 2,344,518 | -0.12(-0.20%) |
Apr 17, 2018 | 60.53 | 61.75 | 59.70 | 60.26 | 5,328,072 | +0.70(+1.18%) |
Apr 16, 2018 | 57.71 | 59.91 | 57.16 | 59.56 | 5,698,504 | +1.75(+3.02%) |
Apr 13, 2018 | 58.02 | 58.20 | 57.58 | 57.81 | 2,277,747 | +0.17(+0.29%) |
Apr 12, 2018 | 58.15 | 58.33 | 57.19 | 57.64 | 1,389,804 | -0.31(-0.53%) |
Apr 11, 2018 | 58.06 | 58.22 | 57.77 | 57.95 | 1,330,825 | -0.31(-0.52%) |
Apr 10, 2018 | 58.23 | 58.59 | 57.76 | 58.26 | 1,825,978 | +0.64(+1.10%) |
Apr 09, 2018 | 58.00 | 58.55 | 57.54 | 57.62 | 2,448,691 | -0.10(-0.17%) |
Apr 06, 2018 | 58.18 | 58.49 | 57.13 | 57.72 | 1,589,368 | -0.61(-1.05%) |
Apr 05, 2018 | 58.19 | 58.47 | 57.52 | 58.33 | 2,345,712 | +0.39(+0.68%) |
Apr 04, 2018 | 56.87 | 58.02 | 56.57 | 57.93 | 2,688,152 | +0.60(+1.04%) |
Apr 03, 2018 | 57.48 | 57.76 | 56.89 | 57.34 | 2,214,558 | +0.00(+0.00%) |
Apr 02, 2018 | 58.35 | 58.68 | 56.92 | 57.34 | 2,749,766 | -1.13(-1.93%) |
Mar 29, 2018 | 58.47 | 58.47 | 58.47 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 58.56 | 59.67 | 58.34 | 58.44 | 2,362,872 | -0.06(-0.11%) |
Mar 27, 2018 | 57.94 | 59.08 | 57.72 | 58.51 | 3,341,831 | +0.77(+1.34%) |
Mar 26, 2018 | 56.91 | 57.93 | 56.53 | 57.73 | 2,326,008 | +1.26(+2.24%) |
Mar 23, 2018 | 56.94 | 57.54 | 56.39 | 56.47 | 2,157,270 | -0.49(-0.86%) |
Mar 22, 2018 | 57.95 | 58.19 | 56.94 | 56.96 | 2,826,119 | -1.32(-2.26%) |
Mar 21, 2018 | 58.05 | 58.49 | 57.78 | 58.28 | 2,464,172 | +0.21(+0.36%) |
Mar 20, 2018 | 59.42 | 59.65 | 57.83 | 58.07 | 2,601,647 | -1.11(-1.88%) |
Mar 19, 2018 | 59.41 | 59.86 | 58.88 | 59.18 | 2,299,395 | -0.34(-0.57%) |
Mar 16, 2018 | 59.44 | 60.07 | 59.44 | 59.52 | 2,992,443 | +0.08(+0.14%) |
Mar 15, 2018 | 59.44 | 59.62 | 58.77 | 59.44 | 2,818,341 | -0.06(-0.11%) |
Mar 14, 2018 | 59.65 | 59.70 | 59.06 | 59.50 | 2,152,810 | +0.19(+0.33%) |
Mar 13, 2018 | 59.15 | 59.49 | 58.50 | 59.31 | 2,274,534 | +0.22(+0.37%) |
Mar 12, 2018 | 59.52 | 59.76 | 58.98 | 59.09 | 2,667,586 | -0.23(-0.38%) |
Mar 09, 2018 | 59.21 | 59.60 | 58.84 | 59.32 | 2,479,727 | +0.18(+0.30%) |
Mar 08, 2018 | 59.51 | 59.56 | 58.38 | 59.14 | 2,798,643 | +0.00(+0.00%) |
Mar 07, 2018 | 58.73 | 59.14 | 4,183,171 | -0.98(-1.63%) | ||
Mar 06, 2018 | 60.75 | 60.78 | 59.17 | 60.12 | 4,330,532 | -0.43(-0.71%) |
Mar 05, 2018 | 60.25 | 60.94 | 60.25 | 60.55 | 2,396,597 | +0.18(+0.30%) |
Mar 02, 2018 | 60.37 | 61.10 | 59.76 | 60.37 | 2,700,870 | +0.64(+1.07%) |