Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.39 | 61.79 | 59.90 | 60.07 | 480,134 | -1.32(-2.15%) |
May 30, 2018 | 59.68 | 61.53 | 59.02 | 61.39 | 526,668 | +2.60(+4.42%) |
May 29, 2018 | 59.02 | 60.12 | 58.27 | 58.80 | 547,389 | -0.97(-1.62%) |
May 25, 2018 | 59.77 | 59.77 | 59.77 | 0 | -1.10(-1.81%) | |
May 24, 2018 | 61.13 | 61.77 | 60.51 | 60.87 | 417,424 | -0.70(-1.14%) |
May 23, 2018 | 61.62 | 61.73 | 59.90 | 61.57 | 656,025 | -0.40(-0.64%) |
May 22, 2018 | 62.67 | 63.07 | 61.53 | 61.97 | 772,414 | -0.04(-0.07%) |
May 21, 2018 | 62.28 | 62.67 | 61.88 | 62.01 | 501,730 | +0.09(+0.14%) |
May 18, 2018 | 62.45 | 62.54 | 60.82 | 61.92 | 659,678 | -0.57(-0.92%) |
May 17, 2018 | 62.01 | 62.98 | 62.01 | 62.50 | 529,886 | +0.53(+0.85%) |
May 16, 2018 | 61.13 | 62.99 | 61.13 | 61.97 | 949,745 | +1.01(+1.66%) |
May 15, 2018 | 61.39 | 61.39 | 60.37 | 60.95 | 551,361 | -0.66(-1.07%) |
May 14, 2018 | 61.04 | 62.28 | 61.00 | 61.62 | 664,205 | +0.44(+0.72%) |
May 11, 2018 | 60.47 | 62.19 | 60.21 | 61.17 | 741,905 | +0.53(+0.87%) |
May 10, 2018 | 60.51 | 61.31 | 59.24 | 60.65 | 1,015,058 | +0.66(+1.10%) |
May 09, 2018 | 57.17 | 60.07 | 57.08 | 59.99 | 1,297,725 | +3.35(+5.91%) |
May 08, 2018 | 55.58 | 56.86 | 54.96 | 56.64 | 664,266 | +1.45(+2.63%) |
May 07, 2018 | 54.74 | 56.20 | 54.74 | 55.18 | 518,281 | +0.53(+0.97%) |
May 04, 2018 | 53.07 | 54.81 | 52.98 | 54.66 | 409,952 | +1.32(+2.48%) |
May 03, 2018 | 53.82 | 54.00 | 52.81 | 53.34 | 450,859 | +0.00(+0.00%) |
May 02, 2018 | 53.25 | 53.73 | 52.98 | 53.34 | 735,714 | +0.26(+0.50%) |
May 01, 2018 | 53.20 | 53.78 | 52.54 | 53.07 | 633,489 | -0.13(-0.25%) |
Apr 30, 2018 | 53.38 | 53.64 | 52.50 | 53.20 | 841,492 | -0.22(-0.41%) |
Apr 27, 2018 | 55.01 | 55.14 | 53.03 | 53.42 | 928,607 | -1.19(-2.18%) |
Apr 26, 2018 | 57.56 | 57.96 | 54.22 | 54.61 | 1,738,760 | -2.99(-5.20%) |
Apr 25, 2018 | 57.61 | 58.00 | 57.08 | 57.61 | 810,454 | -0.44(-0.76%) |
Apr 24, 2018 | 58.71 | 58.75 | 57.21 | 58.05 | 838,000 | -0.53(-0.90%) |
Apr 23, 2018 | 58.40 | 58.84 | 58.09 | 58.58 | 1,511,669 | -0.26(-0.45%) |
Apr 20, 2018 | 59.68 | 59.85 | 58.18 | 58.84 | 1,263,337 | -0.62(-1.04%) |
Apr 19, 2018 | 60.38 | 60.43 | 59.32 | 59.46 | 1,292,141 | -0.84(-1.39%) |
Apr 18, 2018 | 61.04 | 61.44 | 60.16 | 60.29 | 1,022,194 | -0.18(-0.29%) |
Apr 17, 2018 | 59.94 | 60.95 | 59.94 | 60.47 | 671,909 | +1.10(+1.85%) |
Apr 16, 2018 | 58.66 | 59.68 | 58.18 | 59.37 | 551,368 | +0.92(+1.58%) |
Apr 13, 2018 | 59.55 | 59.55 | 58.18 | 58.44 | 544,351 | -0.48(-0.82%) |
Apr 12, 2018 | 59.10 | 59.72 | 58.58 | 58.93 | 711,453 | -0.26(-0.45%) |
Apr 11, 2018 | 56.77 | 59.19 | 56.55 | 59.19 | 1,189,642 | +2.51(+4.43%) |
Apr 10, 2018 | 55.85 | 57.34 | 55.85 | 56.68 | 830,326 | +1.45(+2.63%) |
Apr 09, 2018 | 55.58 | 56.57 | 54.74 | 55.23 | 618,492 | +0.44(+0.80%) |
Apr 06, 2018 | 55.58 | 56.11 | 54.00 | 54.79 | 501,769 | -1.32(-2.35%) |
Apr 05, 2018 | 54.22 | 56.64 | 54.13 | 56.11 | 1,016,613 | +1.98(+3.66%) |
Apr 04, 2018 | 51.84 | 54.30 | 51.09 | 54.13 | 1,126,927 | +1.23(+2.33%) |
Apr 03, 2018 | 53.11 | 54.17 | 52.72 | 52.89 | 900,976 | -0.22(-0.41%) |
Apr 02, 2018 | 53.64 | 53.86 | 52.76 | 53.11 | 821,479 | -0.31(-0.58%) |
Mar 29, 2018 | 53.42 | 53.42 | 53.42 | 0 | +2.20(+4.30%) | |
Mar 28, 2018 | 52.10 | 53.11 | 51.13 | 51.22 | 1,167,304 | -0.88(-1.69%) |
Mar 27, 2018 | 53.51 | 54.04 | 51.84 | 52.10 | 937,562 | -1.19(-2.23%) |
Mar 26, 2018 | 52.54 | 53.47 | 52.26 | 53.29 | 868,143 | +1.23(+2.37%) |
Mar 23, 2018 | 52.15 | 53.38 | 51.88 | 52.06 | 1,188,117 | +0.35(+0.68%) |
Mar 22, 2018 | 52.63 | 53.69 | 51.71 | 51.71 | 824,034 | -1.67(-3.14%) |
Mar 21, 2018 | 51.40 | 53.95 | 51.31 | 53.38 | 1,460,922 | +2.07(+4.03%) |
Mar 20, 2018 | 49.68 | 51.62 | 49.68 | 51.31 | 973,726 | +1.76(+3.56%) |
Mar 19, 2018 | 50.08 | 50.12 | 49.06 | 49.55 | 813,433 | -0.53(-1.06%) |
Mar 16, 2018 | 49.02 | 50.21 | 48.67 | 50.08 | 524,409 | +1.06(+2.16%) |
Mar 15, 2018 | 49.81 | 49.81 | 48.93 | 49.02 | 454,994 | -0.50(-1.01%) |
Mar 14, 2018 | 48.95 | 49.87 | 48.95 | 49.52 | 788,714 | +0.70(+1.44%) |
Mar 13, 2018 | 49.00 | 49.61 | 48.69 | 48.82 | 457,015 | -0.18(-0.36%) |
Mar 12, 2018 | 49.78 | 50.09 | 49.00 | 49.00 | 522,250 | -0.48(-0.97%) |
Mar 09, 2018 | 49.21 | 49.74 | 48.91 | 49.48 | 297,168 | +0.70(+1.44%) |
Mar 08, 2018 | 47.81 | 48.86 | 47.29 | 48.78 | 647,998 | +0.96(+2.01%) |
Mar 07, 2018 | 47.33 | 47.81 | 793,216 | -0.48(-1.00%) | ||
Mar 06, 2018 | 48.43 | 48.60 | 47.68 | 48.30 | 596,918 | +0.33(+0.68%) |
Mar 05, 2018 | 47.24 | 48.43 | 47.11 | 47.97 | 1,418,570 | +0.68(+1.44%) |
Mar 02, 2018 | 46.98 | 47.46 | 46.06 | 47.29 | 673,294 | -0.70(-1.46%) |