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%) |