Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.30 | 59.89 | 57.97 | 58.51 | 376,512 | -0.94(-1.58%) |
May 30, 2018 | 58.80 | 60.19 | 58.66 | 59.45 | 286,817 | +1.04(+1.77%) |
May 29, 2018 | 57.77 | 59.05 | 57.57 | 58.41 | 467,570 | +0.30(+0.51%) |
May 25, 2018 | 58.11 | 58.11 | 58.11 | 0 | -0.15(-0.25%) | |
May 24, 2018 | 58.31 | 58.46 | 57.57 | 58.26 | 526,040 | -0.10(-0.17%) |
May 23, 2018 | 58.51 | 58.66 | 58.07 | 58.36 | 372,841 | -0.39(-0.67%) |
May 22, 2018 | 60.04 | 60.33 | 58.71 | 58.76 | 290,517 | -0.94(-1.57%) |
May 21, 2018 | 58.56 | 60.58 | 58.41 | 59.69 | 722,887 | +1.23(+2.11%) |
May 18, 2018 | 58.26 | 58.76 | 58.02 | 58.46 | 514,153 | +0.25(+0.42%) |
May 17, 2018 | 58.46 | 58.80 | 58.07 | 58.21 | 973,389 | -0.39(-0.67%) |
May 16, 2018 | 58.61 | 59.35 | 58.16 | 58.61 | 604,702 | -0.10(-0.17%) |
May 15, 2018 | 58.71 | 59.05 | 58.26 | 58.71 | 510,896 | -0.10(-0.17%) |
May 14, 2018 | 59.64 | 59.74 | 58.80 | 58.80 | 394,689 | -0.79(-1.32%) |
May 11, 2018 | 59.84 | 60.43 | 59.50 | 59.59 | 178,358 | +0.00(+0.00%) |
May 10, 2018 | 59.50 | 59.84 | 59.05 | 59.59 | 482,501 | +0.10(+0.17%) |
May 09, 2018 | 59.69 | 59.84 | 59.20 | 59.50 | 350,116 | +0.20(+0.33%) |
May 08, 2018 | 59.25 | 59.59 | 58.71 | 59.30 | 595,547 | +0.39(+0.67%) |
May 07, 2018 | 59.20 | 59.69 | 58.11 | 58.90 | 356,200 | -0.20(-0.33%) |
May 04, 2018 | 57.72 | 59.64 | 57.60 | 59.10 | 310,224 | +1.23(+2.13%) |
May 03, 2018 | 57.92 | 58.07 | 56.69 | 57.87 | 420,515 | -0.15(-0.25%) |
May 02, 2018 | 56.88 | 59.10 | 56.88 | 58.02 | 517,349 | +1.04(+1.82%) |
May 01, 2018 | 58.66 | 58.71 | 56.14 | 56.98 | 661,494 | -1.73(-2.94%) |
Apr 30, 2018 | 58.16 | 58.76 | 58.02 | 58.71 | 412,324 | +0.44(+0.76%) |
Apr 27, 2018 | 57.52 | 58.66 | 57.33 | 58.26 | 822,735 | +0.99(+1.72%) |
Apr 26, 2018 | 61.66 | 62.60 | 56.00 | 57.28 | 2,335,579 | -3.70(-6.06%) |
Apr 25, 2018 | 60.88 | 61.47 | 60.28 | 60.97 | 696,099 | -0.05(-0.08%) |
Apr 24, 2018 | 62.40 | 62.87 | 60.28 | 61.02 | 315,492 | -1.04(-1.67%) |
Apr 23, 2018 | 62.16 | 62.50 | 61.76 | 62.06 | 196,202 | -0.25(-0.40%) |
Apr 20, 2018 | 62.80 | 62.85 | 61.69 | 62.30 | 239,007 | -0.49(-0.78%) |
Apr 19, 2018 | 63.09 | 63.49 | 62.21 | 62.80 | 206,432 | +0.20(+0.32%) |
Apr 18, 2018 | 62.21 | 63.24 | 62.21 | 62.60 | 338,811 | +0.89(+1.44%) |
Apr 17, 2018 | 62.26 | 62.70 | 61.61 | 61.71 | 295,805 | -0.25(-0.40%) |
Apr 16, 2018 | 61.47 | 62.35 | 61.32 | 61.96 | 277,680 | +0.84(+1.37%) |
Apr 13, 2018 | 62.65 | 62.75 | 60.63 | 61.12 | 360,937 | -0.89(-1.43%) |
Apr 12, 2018 | 60.88 | 62.53 | 60.88 | 62.01 | 260,529 | +1.28(+2.11%) |
Apr 11, 2018 | 60.83 | 61.17 | 59.99 | 60.73 | 298,629 | -0.89(-1.44%) |
Apr 10, 2018 | 61.42 | 62.16 | 61.32 | 61.61 | 256,456 | +0.99(+1.63%) |
Apr 09, 2018 | 61.47 | 61.66 | 60.55 | 60.63 | 345,082 | -0.54(-0.89%) |
Apr 06, 2018 | 62.65 | 62.95 | 60.19 | 61.17 | 361,249 | -1.92(-3.05%) |
Apr 05, 2018 | 62.06 | 63.59 | 61.96 | 63.09 | 429,111 | +1.33(+2.15%) |
Apr 04, 2018 | 60.38 | 62.16 | 59.94 | 61.76 | 543,264 | +0.39(+0.64%) |
Apr 03, 2018 | 60.88 | 61.42 | 60.43 | 61.37 | 351,673 | +0.79(+1.30%) |
Apr 02, 2018 | 60.88 | 61.37 | 59.79 | 60.58 | 367,981 | -0.59(-0.97%) |
Mar 29, 2018 | 61.17 | 61.17 | 61.17 | 0 | +1.53(+2.56%) | |
Mar 28, 2018 | 59.64 | 60.60 | 59.20 | 59.64 | 432,953 | +0.00(+0.00%) |
Mar 27, 2018 | 61.02 | 61.02 | 59.25 | 59.64 | 203,067 | -1.13(-1.87%) |
Mar 26, 2018 | 60.48 | 60.97 | 59.64 | 60.78 | 368,453 | +1.28(+2.15%) |
Mar 23, 2018 | 62.06 | 62.99 | 59.25 | 59.50 | 420,977 | -2.22(-3.59%) |
Mar 22, 2018 | 63.64 | 63.93 | 61.66 | 61.71 | 243,633 | -2.66(-4.13%) |
Mar 21, 2018 | 64.33 | 65.29 | 63.24 | 64.37 | 354,453 | +0.05(+0.08%) |
Mar 20, 2018 | 64.72 | 65.24 | 63.98 | 64.33 | 330,344 | -0.20(-0.31%) |
Mar 19, 2018 | 64.18 | 64.67 | 63.41 | 64.52 | 380,701 | +0.00(+0.00%) |
Mar 16, 2018 | 62.35 | 64.97 | 62.35 | 64.52 | 526,974 | +2.17(+3.48%) |
Mar 15, 2018 | 63.19 | 64.47 | 62.26 | 62.35 | 168,269 | -0.79(-1.25%) |
Mar 14, 2018 | 62.99 | 63.44 | 62.30 | 63.14 | 474,999 | +0.59(+0.95%) |
Mar 13, 2018 | 63.19 | 63.83 | 62.55 | 62.55 | 657,601 | -0.25(-0.39%) |
Mar 12, 2018 | 63.19 | 63.59 | 62.55 | 62.80 | 203,428 | -0.49(-0.78%) |
Mar 09, 2018 | 62.26 | 63.93 | 61.71 | 63.29 | 432,679 | +1.58(+2.56%) |
Mar 08, 2018 | 60.92 | 61.81 | 60.43 | 61.71 | 504,779 | +0.79(+1.29%) |
Mar 07, 2018 | 60.48 | 60.92 | 438,169 | -0.59(-0.96%) | ||
Mar 06, 2018 | 61.42 | 62.11 | 60.78 | 61.52 | 200,502 | +0.84(+1.38%) |
Mar 05, 2018 | 59.59 | 60.68 | 59.15 | 60.68 | 471,840 | +0.84(+1.40%) |
Mar 02, 2018 | 59.89 | 59.89 | 58.26 | 59.84 | 1,071,660 | -0.25(-0.41%) |