Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.63 | 49.63 | 49.02 | 49.49 | 3,995 | -0.80(-1.60%) |
May 30, 2018 | 50.08 | 50.61 | 49.92 | 50.30 | 7,430 | +1.33(+2.72%) |
May 29, 2018 | 49.52 | 49.65 | 48.97 | 48.97 | 6,371 | -2.22(-4.34%) |
May 25, 2018 | 51.19 | 51.19 | 51.19 | 0 | -0.27(-0.52%) | |
May 24, 2018 | 51.48 | 51.70 | 51.33 | 51.46 | 1,678 | +0.03(+0.06%) |
May 23, 2018 | 51.36 | 51.54 | 51.36 | 51.43 | 1,310 | -0.67(-1.29%) |
May 22, 2018 | 52.28 | 52.28 | 52.10 | 52.10 | 5,758 | -0.09(-0.17%) |
May 21, 2018 | 52.47 | 52.47 | 52.19 | 52.19 | 970 | +0.13(+0.25%) |
May 18, 2018 | 52.15 | 52.32 | 52.06 | 52.06 | 1,342 | -0.35(-0.67%) |
May 17, 2018 | 52.56 | 52.61 | 52.41 | 52.41 | 1,783 | -0.01(-0.02%) |
May 16, 2018 | 52.44 | 52.44 | 52.42 | 52.42 | 1,502 | -0.28(-0.53%) |
May 15, 2018 | 52.02 | 52.70 | 52.00 | 52.70 | 2,504 | -0.14(-0.26%) |
May 14, 2018 | 52.62 | 52.84 | 52.62 | 52.84 | 1,886 | -0.11(-0.21%) |
May 11, 2018 | 52.98 | 52.98 | 52.74 | 52.95 | 1,402 | -0.95(-1.77%) |
May 10, 2018 | 53.85 | 53.95 | 53.84 | 53.91 | 1,679 | +0.18(+0.33%) |
May 09, 2018 | 53.23 | 53.75 | 53.23 | 53.73 | 5,093 | +1.62(+3.11%) |
May 08, 2018 | 52.03 | 52.43 | 52.03 | 52.11 | 9,396 | -0.51(-0.96%) |
May 07, 2018 | 52.74 | 52.77 | 52.50 | 52.62 | 4,096 | -0.48(-0.91%) |
May 04, 2018 | 53.24 | 53.28 | 52.97 | 53.10 | 3,671 | +0.22(+0.42%) |
May 03, 2018 | 52.36 | 52.88 | 52.36 | 52.88 | 43,458 | +1.15(+2.21%) |
May 02, 2018 | 51.60 | 52.05 | 51.60 | 51.73 | 98,505 | -0.62(-1.19%) |
May 01, 2018 | 52.20 | 52.36 | 51.97 | 52.36 | 5,039 | -0.38(-0.72%) |
Apr 30, 2018 | 53.04 | 53.04 | 52.74 | 52.74 | 7,774 | -1.20(-2.23%) |
Apr 27, 2018 | 54.31 | 54.31 | 52.85 | 53.95 | 11,886 | -6.92(-11.37%) |
Apr 26, 2018 | 60.93 | 61.03 | 60.75 | 60.87 | 2,369 | +0.08(+0.12%) |
Apr 25, 2018 | 60.84 | 60.93 | 60.64 | 60.79 | 2,153 | +0.84(+1.40%) |
Apr 24, 2018 | 60.52 | 60.52 | 59.77 | 59.95 | 5,852 | -0.83(-1.37%) |
Apr 23, 2018 | 60.67 | 61.02 | 60.63 | 60.78 | 17,143 | -0.02(-0.02%) |
Apr 20, 2018 | 60.78 | 60.84 | 60.70 | 60.80 | 2,654 | -0.08(-0.13%) |
Apr 19, 2018 | 61.03 | 61.10 | 60.73 | 60.88 | 40,076 | -0.54(-0.88%) |
Apr 18, 2018 | 61.72 | 61.79 | 61.35 | 61.42 | 89,956 | +0.32(+0.52%) |
Apr 17, 2018 | 60.84 | 61.20 | 60.79 | 61.10 | 76,888 | +1.20(+2.00%) |
Apr 16, 2018 | 59.98 | 59.98 | 59.87 | 59.90 | 2,344 | -0.15(-0.25%) |
Apr 13, 2018 | 60.54 | 60.65 | 60.03 | 60.05 | 4,275 | -0.03(-0.05%) |
Apr 12, 2018 | 60.13 | 60.33 | 60.00 | 60.08 | 2,706 | -1.27(-2.07%) |
Apr 11, 2018 | 61.90 | 61.90 | 61.25 | 61.35 | 4,018 | -1.18(-1.89%) |
Apr 10, 2018 | 62.42 | 62.53 | 62.30 | 62.53 | 4,040 | +1.36(+2.22%) |
Apr 09, 2018 | 61.32 | 61.39 | 61.17 | 61.17 | 4,083 | +0.58(+0.96%) |
Apr 06, 2018 | 61.20 | 61.32 | 60.59 | 60.59 | 145,700 | -1.04(-1.69%) |
Apr 05, 2018 | 61.82 | 61.82 | 61.63 | 61.63 | 2,021 | +0.28(+0.46%) |
Apr 04, 2018 | 61.41 | 61.41 | 61.35 | 61.35 | 1,785 | -1.36(-2.17%) |
Apr 03, 2018 | 62.28 | 62.74 | 62.11 | 62.71 | 10,081 | +0.90(+1.46%) |
Apr 02, 2018 | 63.00 | 63.00 | 61.67 | 61.81 | 12,808 | -1.32(-2.09%) |
Mar 29, 2018 | 63.13 | 63.13 | 63.13 | 0 | +1.14(+1.84%) | |
Mar 28, 2018 | 62.20 | 62.20 | 61.81 | 61.99 | 26,535 | -0.83(-1.32%) |
Mar 27, 2018 | 63.72 | 63.72 | 62.82 | 62.82 | 5,586 | -1.51(-2.34%) |
Mar 26, 2018 | 64.67 | 64.67 | 63.66 | 64.33 | 14,634 | +0.19(+0.29%) |
Mar 23, 2018 | 64.96 | 64.96 | 64.04 | 64.14 | 3,061 | -0.03(-0.05%) |
Mar 22, 2018 | 64.45 | 64.80 | 64.13 | 64.17 | 2,995 | -1.66(-2.51%) |
Mar 21, 2018 | 65.84 | 66.00 | 65.61 | 65.83 | 3,875 | -0.61(-0.93%) |
Mar 20, 2018 | 66.38 | 66.52 | 66.34 | 66.44 | 2,776 | +0.39(+0.60%) |
Mar 19, 2018 | 65.94 | 66.05 | 65.94 | 66.05 | 1,649 | -0.31(-0.47%) |
Mar 16, 2018 | 66.92 | 66.92 | 66.36 | 66.36 | 4,343 | -0.36(-0.55%) |
Mar 15, 2018 | 66.63 | 66.75 | 66.63 | 66.72 | 1,465 | +0.69(+1.05%) |
Mar 14, 2018 | 66.45 | 66.45 | 65.86 | 66.03 | 2,805 | +0.01(+0.02%) |
Mar 13, 2018 | 66.52 | 66.52 | 66.02 | 66.02 | 2,372 | +0.21(+0.32%) |
Mar 12, 2018 | 65.84 | 65.84 | 65.81 | 65.81 | 1,385 | +0.18(+0.27%) |
Mar 09, 2018 | 65.51 | 65.63 | 65.47 | 65.63 | 3,380 | +0.95(+1.48%) |
Mar 08, 2018 | 64.85 | 64.85 | 64.64 | 64.67 | 2,142 | +0.67(+1.05%) |
Mar 07, 2018 | 63.74 | 64.02 | 63.74 | 64.00 | 1,525 | -0.31(-0.48%) |
Mar 06, 2018 | 64.05 | 64.31 | 64.02 | 64.31 | 3,088 | +1.06(+1.68%) |
Mar 05, 2018 | 63.00 | 63.25 | 63.00 | 63.25 | 1,967 | +0.85(+1.36%) |
Mar 02, 2018 | 63.05 | 63.05 | 61.70 | 62.40 | 39,215 | -1.82(-2.84%) |