Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.03 | 60.07 | 56.89 | 57.04 | 1,514,562 | -2.54(-4.26%) |
May 30, 2018 | 59.20 | 60.23 | 59.20 | 59.58 | 1,473,189 | +0.71(+1.20%) |
May 29, 2018 | 57.76 | 59.50 | 57.76 | 58.87 | 984,529 | +0.48(+0.82%) |
May 25, 2018 | 58.39 | 58.39 | 58.39 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.85 | 60.84 | 59.39 | 59.92 | 680,944 | -0.72(-1.18%) |
May 23, 2018 | 60.16 | 60.97 | 58.82 | 60.64 | 765,160 | +0.30(+0.50%) |
May 22, 2018 | 61.70 | 62.42 | 59.97 | 60.34 | 1,068,089 | -1.25(-2.04%) |
May 21, 2018 | 60.69 | 61.71 | 59.70 | 61.59 | 902,463 | +1.47(+2.45%) |
May 18, 2018 | 60.11 | 60.36 | 59.08 | 60.12 | 1,069,552 | +0.17(+0.28%) |
May 17, 2018 | 57.75 | 60.20 | 56.45 | 59.95 | 958,722 | +2.23(+3.85%) |
May 16, 2018 | 56.62 | 57.79 | 56.20 | 57.73 | 1,234,030 | +1.12(+1.98%) |
May 15, 2018 | 56.32 | 57.01 | 55.30 | 56.61 | 1,334,275 | +0.16(+0.28%) |
May 14, 2018 | 56.81 | 57.18 | 56.24 | 56.45 | 1,030,722 | +0.25(+0.44%) |
May 11, 2018 | 56.48 | 57.17 | 55.73 | 56.20 | 685,103 | -0.30(-0.53%) |
May 10, 2018 | 56.93 | 57.61 | 56.01 | 56.50 | 1,605,186 | -0.07(-0.12%) |
May 09, 2018 | 57.06 | 58.24 | 56.38 | 56.57 | 2,054,441 | +0.15(+0.27%) |
May 08, 2018 | 55.40 | 56.45 | 54.22 | 56.42 | 1,994,967 | +0.67(+1.20%) |
May 07, 2018 | 54.42 | 57.57 | 54.13 | 55.75 | 2,452,925 | +1.93(+3.59%) |
May 04, 2018 | 51.60 | 53.82 | 51.02 | 53.81 | 1,396,194 | +2.34(+4.54%) |
May 03, 2018 | 50.76 | 53.64 | 50.76 | 51.48 | 2,042,298 | -0.58(-1.12%) |
May 02, 2018 | 51.05 | 52.41 | 50.71 | 52.06 | 1,710,619 | +1.02(+2.00%) |
May 01, 2018 | 49.95 | 51.45 | 49.95 | 51.04 | 830,311 | +0.56(+1.10%) |
Apr 30, 2018 | 50.42 | 51.16 | 49.82 | 50.49 | 1,103,221 | -0.08(-0.15%) |
Apr 27, 2018 | 51.86 | 51.86 | 50.48 | 50.56 | 658,184 | -1.53(-2.93%) |
Apr 26, 2018 | 51.69 | 52.20 | 50.92 | 52.09 | 657,672 | +0.55(+1.06%) |
Apr 25, 2018 | 51.45 | 52.14 | 50.91 | 51.54 | 1,108,568 | -0.07(-0.13%) |
Apr 24, 2018 | 53.70 | 53.70 | 51.18 | 51.61 | 1,753,669 | -1.96(-3.66%) |
Apr 23, 2018 | 53.02 | 53.74 | 52.06 | 53.57 | 777,392 | +0.38(+0.71%) |
Apr 20, 2018 | 53.41 | 53.88 | 52.58 | 53.19 | 738,359 | -0.47(-0.88%) |
Apr 19, 2018 | 53.79 | 54.47 | 53.01 | 53.66 | 1,418,972 | +0.27(+0.51%) |
Apr 18, 2018 | 52.44 | 54.20 | 52.25 | 53.39 | 1,773,501 | +1.24(+2.37%) |
Apr 17, 2018 | 51.24 | 52.68 | 50.86 | 52.16 | 802,521 | +1.04(+2.03%) |
Apr 16, 2018 | 50.14 | 51.62 | 49.50 | 51.12 | 761,568 | +0.98(+1.96%) |
Apr 13, 2018 | 48.40 | 50.47 | 47.73 | 50.14 | 1,220,548 | +1.81(+3.75%) |
Apr 12, 2018 | 48.15 | 48.71 | 46.87 | 48.33 | 1,570,325 | +1.57(+3.37%) |
Apr 11, 2018 | 45.10 | 47.15 | 44.73 | 46.75 | 914,640 | +1.51(+3.33%) |
Apr 10, 2018 | 44.24 | 45.81 | 44.09 | 45.24 | 875,382 | +2.10(+4.87%) |
Apr 09, 2018 | 43.60 | 44.73 | 43.05 | 43.14 | 1,261,454 | +0.21(+0.48%) |
Apr 06, 2018 | 43.97 | 44.14 | 41.35 | 42.93 | 1,205,988 | -1.35(-3.05%) |
Apr 05, 2018 | 44.91 | 45.52 | 44.17 | 44.28 | 1,264,205 | -0.36(-0.80%) |
Apr 04, 2018 | 43.40 | 45.05 | 43.40 | 44.64 | 726,656 | +0.35(+0.79%) |
Apr 03, 2018 | 44.27 | 44.34 | 42.84 | 44.29 | 1,028,742 | +0.34(+0.77%) |
Apr 02, 2018 | 46.13 | 46.21 | 43.19 | 43.95 | 965,021 | -2.28(-4.94%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.20 | 46.93 | 45.17 | 46.21 | 1,165,689 | +0.01(+0.02%) |
Mar 27, 2018 | 49.25 | 49.25 | 45.99 | 46.20 | 891,572 | -2.73(-5.59%) |
Mar 26, 2018 | 48.91 | 49.15 | 47.53 | 48.94 | 593,827 | +0.90(+1.86%) |
Mar 23, 2018 | 50.13 | 50.56 | 47.84 | 48.04 | 993,774 | -1.63(-3.28%) |
Mar 22, 2018 | 50.30 | 51.29 | 49.64 | 49.67 | 1,171,089 | -1.43(-2.80%) |
Mar 21, 2018 | 49.01 | 51.45 | 48.63 | 51.11 | 839,418 | +2.48(+5.10%) |
Mar 20, 2018 | 48.64 | 49.35 | 48.43 | 48.63 | 534,227 | +0.29(+0.60%) |
Mar 19, 2018 | 49.78 | 49.94 | 47.64 | 48.34 | 908,693 | -1.91(-3.81%) |
Mar 16, 2018 | 49.81 | 50.53 | 49.16 | 50.25 | 1,255,499 | +0.50(+1.00%) |
Mar 15, 2018 | 50.76 | 51.15 | 49.27 | 49.75 | 834,784 | -0.70(-1.38%) |
Mar 14, 2018 | 51.85 | 51.85 | 50.28 | 50.45 | 697,818 | -1.30(-2.51%) |
Mar 13, 2018 | 51.97 | 52.71 | 51.48 | 51.75 | 942,358 | -0.22(-0.42%) |
Mar 12, 2018 | 50.69 | 52.13 | 50.44 | 51.97 | 713,994 | +1.02(+2.00%) |
Mar 09, 2018 | 50.83 | 51.21 | 50.43 | 50.95 | 859,415 | +0.67(+1.33%) |
Mar 08, 2018 | 51.18 | 51.65 | 49.82 | 50.28 | 723,914 | -0.88(-1.71%) |
Mar 07, 2018 | 52.91 | 50.88 | 51.16 | 966,616 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.48 | 52.99 | 50.61 | 51.47 | 1,323,251 | -0.96(-1.83%) |
Mar 05, 2018 | 51.22 | 53.30 | 50.18 | 52.43 | 1,263,913 | +0.67(+1.29%) |
Mar 02, 2018 | 50.71 | 52.26 | 47.57 | 51.76 | 1,198,042 | +0.39(+0.75%) |