Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2018 | 54.00 | 54.00 | 54.00 | 0 | -1.08(-1.96%) | |
Jun 01, 2018 | 56.60 | 56.77 | 55.02 | 55.08 | 4,459,837 | -1.62(-2.86%) |
May 31, 2018 | 56.95 | 57.44 | 56.68 | 56.70 | 1,845,733 | -0.34(-0.60%) |
May 30, 2018 | 56.09 | 57.28 | 55.98 | 57.04 | 825,621 | +0.84(+1.49%) |
May 29, 2018 | 55.70 | 56.62 | 55.45 | 56.20 | 1,055,436 | +0.45(+0.81%) |
May 25, 2018 | 55.75 | 55.75 | 55.75 | 0 | +1.56(+2.88%) | |
May 24, 2018 | 53.80 | 54.24 | 53.51 | 54.19 | 915,993 | +0.36(+0.66%) |
May 23, 2018 | 53.17 | 54.05 | 53.17 | 53.83 | 746,532 | +0.74(+1.40%) |
May 22, 2018 | 52.86 | 53.29 | 52.82 | 53.09 | 525,570 | +0.18(+0.34%) |
May 21, 2018 | 52.59 | 53.01 | 52.31 | 52.91 | 485,180 | +0.46(+0.87%) |
May 18, 2018 | 52.63 | 52.77 | 52.30 | 52.45 | 771,720 | -0.07(-0.13%) |
May 17, 2018 | 53.29 | 53.54 | 52.44 | 52.52 | 656,454 | -0.75(-1.42%) |
May 16, 2018 | 53.66 | 53.94 | 52.98 | 53.28 | 532,936 | -0.24(-0.45%) |
May 15, 2018 | 53.47 | 53.64 | 53.26 | 53.52 | 542,308 | -0.29(-0.54%) |
May 14, 2018 | 53.56 | 54.11 | 53.42 | 53.80 | 795,468 | +0.40(+0.74%) |
May 11, 2018 | 53.12 | 53.51 | 53.07 | 53.41 | 510,678 | +0.41(+0.77%) |
May 10, 2018 | 52.96 | 53.03 | 52.39 | 53.00 | 684,832 | +0.42(+0.79%) |
May 09, 2018 | 53.05 | 53.29 | 52.03 | 52.58 | 755,692 | -0.23(-0.43%) |
May 08, 2018 | 53.66 | 53.66 | 52.51 | 52.81 | 860,069 | -1.09(-2.03%) |
May 07, 2018 | 54.36 | 54.47 | 53.76 | 53.90 | 506,819 | -0.50(-0.91%) |
May 04, 2018 | 53.84 | 54.60 | 53.71 | 54.40 | 544,763 | +0.73(+1.37%) |
May 03, 2018 | 52.91 | 53.74 | 52.84 | 53.66 | 758,581 | +0.66(+1.24%) |
May 02, 2018 | 53.77 | 53.80 | 52.90 | 53.01 | 755,404 | -0.66(-1.22%) |
May 01, 2018 | 53.66 | 53.94 | 53.52 | 53.66 | 403,785 | -0.13(-0.24%) |
Apr 30, 2018 | 54.01 | 54.21 | 53.76 | 53.79 | 462,833 | -0.10(-0.18%) |
Apr 27, 2018 | 53.28 | 53.91 | 53.22 | 53.89 | 271,800 | +0.42(+0.78%) |
Apr 26, 2018 | 52.79 | 53.48 | 52.55 | 53.48 | 483,296 | +0.80(+1.53%) |
Apr 25, 2018 | 52.36 | 52.97 | 52.14 | 52.67 | 581,560 | +0.08(+0.15%) |
Apr 24, 2018 | 52.00 | 52.87 | 51.99 | 52.59 | 759,957 | +0.72(+1.40%) |
Apr 23, 2018 | 51.68 | 52.07 | 51.52 | 51.87 | 571,560 | +0.38(+0.73%) |
Apr 20, 2018 | 51.91 | 52.18 | 51.45 | 51.49 | 458,711 | -0.27(-0.52%) |
Apr 19, 2018 | 51.66 | 51.93 | 51.47 | 51.76 | 489,777 | +0.02(+0.04%) |
Apr 18, 2018 | 52.19 | 52.55 | 51.72 | 51.74 | 496,186 | -0.41(-0.78%) |
Apr 17, 2018 | 51.64 | 52.22 | 51.51 | 52.15 | 427,576 | +0.57(+1.10%) |
Apr 16, 2018 | 50.93 | 51.64 | 50.88 | 51.58 | 567,889 | +0.88(+1.74%) |
Apr 13, 2018 | 50.53 | 51.06 | 50.45 | 50.70 | 379,869 | +0.41(+0.81%) |
Apr 12, 2018 | 51.03 | 51.23 | 50.11 | 50.29 | 722,520 | -0.82(-1.61%) |
Apr 11, 2018 | 50.93 | 51.34 | 50.75 | 51.11 | 542,519 | +0.10(+0.19%) |
Apr 10, 2018 | 51.11 | 51.42 | 50.99 | 51.01 | 483,051 | -0.11(-0.21%) |
Apr 09, 2018 | 50.98 | 51.55 | 50.89 | 51.12 | 521,420 | +0.21(+0.41%) |
Apr 06, 2018 | 51.57 | 51.76 | 50.83 | 50.91 | 459,674 | -0.72(-1.40%) |
Apr 05, 2018 | 51.73 | 51.87 | 51.04 | 51.64 | 789,897 | -0.09(-0.17%) |
Apr 04, 2018 | 51.71 | 51.88 | 51.19 | 51.73 | 681,963 | -0.16(-0.31%) |
Apr 03, 2018 | 51.43 | 52.21 | 51.19 | 51.89 | 588,389 | +0.47(+0.91%) |