Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.51 | 58.22 | 56.62 | 57.14 | 172,720 | -0.57(-0.98%) |
May 30, 2018 | 58.60 | 58.97 | 57.61 | 57.70 | 180,180 | -0.33(-0.57%) |
May 29, 2018 | 57.37 | 58.50 | 57.37 | 58.03 | 248,158 | -0.14(-0.24%) |
May 25, 2018 | 58.17 | 58.17 | 58.17 | 0 | +0.90(+1.56%) | |
May 24, 2018 | 57.80 | 58.31 | 56.76 | 57.28 | 141,493 | -0.80(-1.38%) |
May 23, 2018 | 56.71 | 58.27 | 56.71 | 58.08 | 149,387 | +1.13(+1.98%) |
May 22, 2018 | 58.22 | 58.22 | 56.90 | 56.95 | 110,793 | -1.60(-2.74%) |
May 21, 2018 | 58.88 | 59.16 | 57.94 | 58.55 | 111,362 | +0.14(+0.24%) |
May 18, 2018 | 56.57 | 58.69 | 56.57 | 58.41 | 243,800 | +2.03(+3.59%) |
May 17, 2018 | 54.45 | 56.57 | 54.45 | 56.38 | 201,775 | +1.74(+3.19%) |
May 16, 2018 | 54.36 | 55.09 | 53.65 | 54.64 | 200,613 | +0.47(+0.87%) |
May 15, 2018 | 56.24 | 56.24 | 54.12 | 54.17 | 245,968 | -2.68(-4.72%) |
May 14, 2018 | 56.24 | 57.04 | 56.12 | 56.85 | 150,837 | +0.99(+1.77%) |
May 11, 2018 | 56.34 | 57.42 | 55.77 | 55.87 | 275,244 | -0.61(-1.08%) |
May 10, 2018 | 57.66 | 57.80 | 56.29 | 56.48 | 178,975 | -0.75(-1.32%) |
May 09, 2018 | 57.18 | 57.84 | 56.05 | 57.23 | 170,907 | +0.28(+0.50%) |
May 08, 2018 | 56.48 | 57.84 | 56.48 | 56.95 | 132,065 | +0.66(+1.17%) |
May 07, 2018 | 54.55 | 56.71 | 54.00 | 56.29 | 246,767 | +1.37(+2.49%) |
May 04, 2018 | 53.51 | 55.25 | 52.66 | 54.92 | 309,360 | +1.13(+2.10%) |
May 03, 2018 | 54.12 | 54.45 | 52.31 | 53.79 | 483,636 | +0.05(+0.09%) |
May 02, 2018 | 54.88 | 55.54 | 53.56 | 53.75 | 316,228 | -1.13(-2.06%) |
May 01, 2018 | 54.26 | 55.21 | 53.65 | 54.88 | 370,211 | +0.52(+0.95%) |
Apr 30, 2018 | 56.15 | 56.19 | 54.31 | 54.36 | 256,607 | -1.79(-3.19%) |
Apr 27, 2018 | 55.63 | 56.38 | 55.25 | 56.15 | 158,356 | +0.57(+1.02%) |
Apr 26, 2018 | 55.16 | 56.19 | 54.36 | 55.58 | 160,292 | +0.52(+0.94%) |
Apr 25, 2018 | 54.78 | 55.87 | 54.08 | 55.06 | 228,738 | +0.38(+0.69%) |
Apr 24, 2018 | 54.50 | 55.11 | 54.08 | 54.69 | 242,574 | +0.57(+1.04%) |
Apr 23, 2018 | 53.79 | 55.72 | 53.33 | 54.12 | 173,557 | +2.07(+3.98%) |
Apr 20, 2018 | 52.66 | 53.09 | 51.86 | 52.05 | 199,282 | -0.89(-1.69%) |
Apr 19, 2018 | 52.52 | 53.18 | 51.86 | 52.94 | 367,380 | +0.33(+0.63%) |
Apr 18, 2018 | 52.47 | 52.90 | 51.56 | 52.61 | 196,031 | +0.42(+0.81%) |
Apr 17, 2018 | 50.92 | 52.54 | 50.64 | 52.19 | 216,463 | +1.84(+3.65%) |
Apr 16, 2018 | 49.74 | 50.78 | 48.99 | 50.35 | 407,982 | +1.32(+2.69%) |
Apr 13, 2018 | 50.31 | 50.31 | 48.33 | 49.03 | 780,510 | -0.85(-1.70%) |
Apr 12, 2018 | 52.61 | 52.61 | 49.84 | 49.88 | 441,134 | -2.54(-4.85%) |
Apr 11, 2018 | 52.43 | 53.70 | 52.14 | 52.43 | 365,311 | -0.38(-0.71%) |
Apr 10, 2018 | 55.87 | 55.87 | 52.61 | 52.80 | 439,685 | -1.74(-3.20%) |
Apr 09, 2018 | 56.10 | 56.10 | 54.40 | 54.55 | 204,777 | -1.18(-2.11%) |
Apr 06, 2018 | 57.18 | 58.22 | 54.92 | 55.72 | 373,801 | -2.07(-3.59%) |
Apr 05, 2018 | 56.01 | 58.08 | 55.77 | 57.80 | 234,583 | +2.21(+3.98%) |
Apr 04, 2018 | 51.81 | 55.87 | 51.81 | 55.58 | 260,635 | +2.78(+5.26%) |
Apr 03, 2018 | 54.45 | 54.45 | 52.19 | 52.80 | 282,737 | -1.32(-2.44%) |
Apr 02, 2018 | 56.29 | 56.29 | 53.93 | 54.12 | 258,101 | -2.45(-4.33%) |
Mar 29, 2018 | 56.57 | 56.57 | 56.57 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 56.43 | 57.14 | 55.77 | 56.10 | 439,423 | -0.38(-0.67%) |
Mar 27, 2018 | 57.84 | 57.84 | 56.10 | 56.48 | 217,806 | -1.22(-2.12%) |
Mar 26, 2018 | 56.90 | 57.84 | 56.15 | 57.70 | 183,890 | +2.40(+4.34%) |
Mar 23, 2018 | 55.87 | 56.43 | 55.11 | 55.30 | 277,962 | -0.28(-0.51%) |
Mar 22, 2018 | 56.34 | 57.98 | 55.54 | 55.58 | 144,815 | -1.65(-2.88%) |
Mar 21, 2018 | 55.82 | 58.03 | 55.58 | 57.23 | 157,439 | +1.22(+2.19%) |
Mar 20, 2018 | 56.05 | 56.62 | 55.54 | 56.01 | 124,533 | +0.05(+0.08%) |
Mar 19, 2018 | 57.28 | 57.47 | 55.30 | 55.96 | 292,191 | -1.84(-3.18%) |
Mar 16, 2018 | 57.47 | 58.08 | 57.18 | 57.80 | 454,513 | +0.24(+0.41%) |
Mar 15, 2018 | 59.73 | 60.06 | 57.42 | 57.56 | 181,124 | -1.88(-3.17%) |
Mar 14, 2018 | 60.62 | 60.62 | 59.02 | 59.45 | 195,701 | -0.61(-1.02%) |
Mar 13, 2018 | 59.82 | 61.09 | 58.69 | 60.06 | 179,059 | +1.84(+3.16%) |
Mar 12, 2018 | 58.22 | 59.07 | 57.84 | 58.22 | 206,080 | -0.05(-0.08%) |
Mar 09, 2018 | 56.90 | 58.79 | 56.19 | 58.27 | 324,211 | +2.03(+3.60%) |
Mar 08, 2018 | 58.79 | 58.79 | 55.21 | 56.24 | 453,148 | -2.26(-3.86%) |
Mar 07, 2018 | 58.74 | 58.50 | 463,662 | +2.26(+4.02%) | ||
Mar 06, 2018 | 54.08 | 56.48 | 53.75 | 56.24 | 455,699 | +2.31(+4.28%) |
Mar 05, 2018 | 54.08 | 54.45 | 52.57 | 53.93 | 480,508 | -0.57(-1.04%) |
Mar 02, 2018 | 52.10 | 54.69 | 51.48 | 54.50 | 559,621 | +2.17(+4.14%) |