Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.24 | 57.84 | 56.63 | 57.45 | 5,486,001 | +0.08(+0.13%) |
May 30, 2018 | 56.79 | 58.26 | 56.60 | 57.37 | 5,203,831 | +1.07(+1.90%) |
May 29, 2018 | 56.08 | 57.05 | 55.93 | 56.30 | 3,953,805 | -0.16(-0.28%) |
May 25, 2018 | 56.46 | 56.46 | 56.46 | 0 | -0.78(-1.37%) | |
May 24, 2018 | 53.81 | 57.35 | 53.66 | 57.25 | 10,378,024 | +1.08(+1.93%) |
May 23, 2018 | 56.30 | 56.98 | 55.73 | 56.16 | 7,848,094 | -0.19(-0.34%) |
May 22, 2018 | 57.51 | 57.72 | 55.80 | 56.35 | 7,364,222 | -1.20(-2.09%) |
May 21, 2018 | 58.53 | 58.90 | 57.50 | 57.56 | 6,822,349 | -0.55(-0.94%) |
May 18, 2018 | 58.70 | 59.15 | 58.09 | 58.10 | 3,195,815 | -0.66(-1.13%) |
May 17, 2018 | 59.28 | 59.61 | 58.71 | 58.77 | 2,612,639 | -0.66(-1.12%) |
May 16, 2018 | 59.24 | 59.97 | 59.10 | 59.43 | 3,046,700 | +0.12(+0.20%) |
May 15, 2018 | 59.10 | 59.69 | 58.89 | 59.31 | 3,217,440 | -0.17(-0.28%) |
May 14, 2018 | 60.90 | 61.26 | 59.30 | 59.48 | 3,904,597 | -1.29(-2.12%) |
May 11, 2018 | 60.75 | 61.22 | 60.38 | 60.77 | 2,009,545 | +0.37(+0.61%) |
May 10, 2018 | 60.03 | 60.61 | 59.80 | 60.40 | 2,342,909 | +0.55(+0.93%) |
May 09, 2018 | 58.86 | 60.05 | 58.38 | 59.84 | 2,498,797 | +1.30(+2.21%) |
May 08, 2018 | 57.88 | 58.99 | 57.37 | 58.55 | 3,648,424 | +0.66(+1.15%) |
May 07, 2018 | 57.50 | 58.28 | 57.17 | 57.88 | 1,738,738 | +0.70(+1.22%) |
May 04, 2018 | 56.24 | 57.71 | 56.06 | 57.19 | 2,928,094 | +0.69(+1.22%) |
May 03, 2018 | 56.35 | 57.19 | 55.93 | 56.50 | 3,234,582 | -0.18(-0.31%) |
May 02, 2018 | 57.28 | 57.43 | 56.25 | 56.67 | 3,742,652 | -0.38(-0.66%) |
May 01, 2018 | 55.78 | 57.10 | 55.78 | 57.05 | 2,732,882 | +1.07(+1.91%) |
Apr 30, 2018 | 56.95 | 57.51 | 55.97 | 55.98 | 2,540,285 | -0.69(-1.22%) |
Apr 27, 2018 | 56.70 | 57.30 | 55.67 | 56.67 | 2,230,646 | -0.05(-0.09%) |
Apr 26, 2018 | 56.94 | 57.53 | 56.57 | 56.72 | 2,349,800 | +0.18(+0.31%) |
Apr 25, 2018 | 56.92 | 57.15 | 55.87 | 56.55 | 2,434,881 | -0.50(-0.88%) |
Apr 24, 2018 | 57.79 | 58.53 | 56.51 | 57.05 | 3,283,311 | -0.42(-0.73%) |
Apr 23, 2018 | 57.97 | 58.27 | 57.32 | 57.47 | 1,482,800 | -0.26(-0.45%) |
Apr 20, 2018 | 58.04 | 58.18 | 57.44 | 57.73 | 1,741,058 | -0.29(-0.51%) |
Apr 19, 2018 | 57.90 | 58.36 | 57.38 | 58.03 | 1,716,646 | -0.18(-0.30%) |
Apr 18, 2018 | 58.33 | 58.59 | 57.96 | 58.20 | 2,255,605 | -0.28(-0.47%) |
Apr 17, 2018 | 58.51 | 58.65 | 57.86 | 58.48 | 3,141,685 | +1.08(+1.87%) |
Apr 16, 2018 | 57.30 | 57.83 | 56.81 | 57.41 | 2,428,893 | +0.67(+1.19%) |
Apr 13, 2018 | 57.58 | 57.84 | 56.31 | 56.73 | 3,356,395 | -0.08(-0.15%) |
Apr 12, 2018 | 56.38 | 57.12 | 56.08 | 56.82 | 2,049,162 | +1.20(+2.16%) |
Apr 11, 2018 | 55.00 | 56.16 | 54.76 | 55.61 | 3,199,872 | +0.07(+0.12%) |
Apr 10, 2018 | 54.23 | 55.82 | 54.21 | 55.55 | 4,644,574 | +2.09(+3.90%) |
Apr 09, 2018 | 53.39 | 54.72 | 53.24 | 53.46 | 3,850,423 | +0.40(+0.74%) |
Apr 06, 2018 | 52.60 | 54.65 | 51.90 | 53.07 | 5,531,213 | +0.18(+0.33%) |
Apr 05, 2018 | 52.64 | 54.10 | 51.76 | 52.89 | 6,551,688 | +0.83(+1.60%) |
Apr 04, 2018 | 50.91 | 52.22 | 50.40 | 52.06 | 4,897,273 | +1.24(+2.44%) |
Apr 03, 2018 | 49.75 | 51.12 | 49.64 | 50.82 | 4,280,556 | +1.23(+2.48%) |
Apr 02, 2018 | 50.57 | 51.00 | 49.25 | 49.58 | 3,522,739 | -2.12(-4.10%) |
Mar 29, 2018 | 51.71 | 51.71 | 51.71 | 0 | +1.86(+3.73%) | |
Mar 28, 2018 | 51.26 | 51.63 | 49.53 | 49.84 | 3,882,322 | -1.44(-2.81%) |
Mar 27, 2018 | 53.13 | 53.55 | 50.92 | 51.29 | 3,231,803 | -1.77(-3.33%) |
Mar 26, 2018 | 52.04 | 53.09 | 51.55 | 53.05 | 2,654,567 | +1.80(+3.52%) |
Mar 23, 2018 | 52.50 | 53.13 | 51.25 | 51.25 | 2,331,191 | -0.85(-1.62%) |
Mar 22, 2018 | 53.06 | 53.31 | 51.71 | 52.10 | 3,521,666 | -1.63(-3.04%) |
Mar 21, 2018 | 53.14 | 54.10 | 52.76 | 53.73 | 2,560,522 | +0.67(+1.26%) |
Mar 20, 2018 | 52.88 | 53.49 | 52.67 | 53.06 | 2,422,484 | +0.39(+0.75%) |
Mar 19, 2018 | 53.35 | 53.55 | 52.24 | 52.67 | 3,655,089 | -0.91(-1.71%) |
Mar 16, 2018 | 53.33 | 53.83 | 53.13 | 53.58 | 3,139,312 | +0.22(+0.41%) |
Mar 15, 2018 | 54.19 | 54.19 | 53.11 | 53.36 | 2,973,504 | -0.74(-1.36%) |
Mar 14, 2018 | 54.69 | 54.97 | 54.04 | 54.10 | 2,669,669 | -0.23(-0.43%) |
Mar 13, 2018 | 54.09 | 54.92 | 54.06 | 54.34 | 3,066,796 | +0.25(+0.46%) |
Mar 12, 2018 | 54.78 | 54.85 | 54.08 | 54.09 | 2,932,284 | -0.61(-1.12%) |
Mar 09, 2018 | 53.88 | 54.75 | 53.54 | 54.70 | 2,556,252 | +1.16(+2.16%) |
Mar 08, 2018 | 53.32 | 53.57 | 52.92 | 53.54 | 2,467,498 | +0.44(+0.84%) |
Mar 07, 2018 | 52.91 | 53.43 | 52.69 | 53.10 | 3,170,236 | -0.38(-0.71%) |
Mar 06, 2018 | 52.99 | 54.00 | 52.73 | 53.47 | 5,815,559 | +1.35(+2.59%) |
Mar 05, 2018 | 50.59 | 52.48 | 50.38 | 52.12 | 4,181,744 | +1.20(+2.35%) |
Mar 02, 2018 | 50.60 | 51.04 | 49.88 | 50.93 | 3,159,801 | +0.13(+0.26%) |