Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.40 | 54.80 | 53.45 | 53.65 | 52,945 | -0.75(-1.38%) |
May 30, 2018 | 55.35 | 55.95 | 54.30 | 54.40 | 91,664 | -0.70(-1.27%) |
May 29, 2018 | 54.90 | 55.30 | 54.60 | 55.10 | 78,237 | -0.20(-0.36%) |
May 25, 2018 | 55.30 | 55.30 | 55.30 | 0 | +1.15(+2.12%) | |
May 24, 2018 | 53.60 | 54.45 | 53.45 | 54.15 | 95,960 | +0.50(+0.93%) |
May 23, 2018 | 53.50 | 54.30 | 53.20 | 53.65 | 45,305 | -0.10(-0.19%) |
May 22, 2018 | 54.30 | 54.65 | 53.55 | 53.75 | 99,338 | -0.20(-0.37%) |
May 21, 2018 | 53.60 | 54.45 | 53.60 | 53.95 | 103,457 | +0.60(+1.12%) |
May 18, 2018 | 53.60 | 53.90 | 53.05 | 53.35 | 74,633 | -0.10(-0.19%) |
May 17, 2018 | 52.95 | 54.20 | 52.70 | 53.45 | 157,548 | +0.60(+1.14%) |
May 16, 2018 | 52.10 | 53.60 | 51.95 | 52.85 | 140,212 | +0.90(+1.73%) |
May 15, 2018 | 52.75 | 52.77 | 51.07 | 51.95 | 87,311 | -1.15(-2.17%) |
May 14, 2018 | 53.95 | 54.40 | 52.95 | 53.10 | 90,951 | -0.70(-1.30%) |
May 11, 2018 | 53.85 | 54.10 | 53.20 | 53.80 | 52,976 | +0.05(+0.09%) |
May 10, 2018 | 53.40 | 53.90 | 52.90 | 53.75 | 72,576 | +0.45(+0.84%) |
May 09, 2018 | 52.30 | 53.30 | 51.70 | 53.30 | 115,186 | +1.10(+2.11%) |
May 08, 2018 | 51.15 | 52.52 | 50.90 | 52.20 | 122,202 | +0.75(+1.46%) |
May 07, 2018 | 51.55 | 52.45 | 51.25 | 51.45 | 187,770 | +0.05(+0.10%) |
May 04, 2018 | 50.85 | 52.25 | 50.85 | 51.40 | 81,562 | +0.40(+0.78%) |
May 03, 2018 | 50.95 | 51.70 | 50.35 | 51.00 | 77,613 | +0.10(+0.20%) |
May 02, 2018 | 50.85 | 51.30 | 50.80 | 50.90 | 125,226 | -0.20(-0.39%) |
May 01, 2018 | 50.50 | 51.25 | 50.25 | 51.10 | 117,886 | +0.60(+1.19%) |
Apr 30, 2018 | 50.25 | 51.30 | 50.25 | 50.50 | 168,641 | -0.08(-0.15%) |
Apr 27, 2018 | 52.65 | 52.65 | 50.15 | 50.58 | 202,233 | -2.07(-3.94%) |
Apr 26, 2018 | 53.45 | 53.81 | 48.17 | 52.65 | 546,453 | -8.00(-13.19%) |
Apr 25, 2018 | 62.40 | 62.40 | 59.78 | 60.65 | 124,254 | -1.85(-2.96%) |
Apr 24, 2018 | 63.60 | 64.10 | 61.65 | 62.50 | 66,392 | -0.90(-1.42%) |
Apr 23, 2018 | 63.55 | 65.00 | 63.15 | 63.40 | 106,551 | -0.05(-0.08%) |
Apr 20, 2018 | 63.00 | 63.80 | 62.80 | 63.45 | 70,950 | +0.30(+0.48%) |
Apr 19, 2018 | 64.45 | 64.45 | 62.80 | 63.15 | 52,003 | -1.25(-1.94%) |
Apr 18, 2018 | 63.55 | 64.90 | 63.25 | 64.40 | 75,108 | +0.85(+1.34%) |
Apr 17, 2018 | 64.50 | 65.35 | 63.20 | 63.55 | 136,395 | -0.45(-0.70%) |
Apr 16, 2018 | 61.65 | 64.15 | 61.55 | 64.00 | 143,688 | +3.20(+5.26%) |
Apr 13, 2018 | 61.45 | 61.45 | 60.05 | 60.80 | 55,428 | -0.30(-0.49%) |
Apr 12, 2018 | 61.70 | 62.27 | 61.00 | 61.10 | 57,283 | -0.25(-0.41%) |
Apr 11, 2018 | 60.55 | 61.83 | 60.50 | 61.35 | 77,593 | +0.50(+0.82%) |
Apr 10, 2018 | 59.05 | 61.40 | 58.48 | 60.85 | 262,549 | +2.55(+4.37%) |
Apr 09, 2018 | 57.70 | 59.10 | 57.65 | 58.30 | 50,746 | +0.85(+1.48%) |
Apr 06, 2018 | 58.55 | 59.17 | 57.15 | 57.45 | 37,502 | -1.50(-2.54%) |
Apr 05, 2018 | 58.70 | 59.65 | 58.35 | 58.95 | 50,226 | +0.80(+1.38%) |
Apr 04, 2018 | 57.50 | 58.34 | 57.00 | 58.15 | 72,163 | -0.15(-0.26%) |
Apr 03, 2018 | 57.20 | 58.40 | 56.80 | 58.30 | 84,817 | +1.50(+2.64%) |
Apr 02, 2018 | 58.45 | 59.05 | 56.27 | 56.80 | 65,141 | -1.60(-2.74%) |
Mar 29, 2018 | 58.40 | 58.40 | 58.40 | 0 | +1.05(+1.83%) | |
Mar 28, 2018 | 58.00 | 58.00 | 56.60 | 57.35 | 42,581 | -0.60(-1.04%) |
Mar 27, 2018 | 60.20 | 60.25 | 57.75 | 57.95 | 100,804 | -2.15(-3.58%) |
Mar 26, 2018 | 59.35 | 60.15 | 58.62 | 60.10 | 80,893 | +1.70(+2.91%) |
Mar 23, 2018 | 59.65 | 60.45 | 58.10 | 58.40 | 97,749 | -1.25(-2.10%) |
Mar 22, 2018 | 60.10 | 61.15 | 59.60 | 59.65 | 123,871 | -1.00(-1.65%) |
Mar 21, 2018 | 61.15 | 61.83 | 60.15 | 60.65 | 47,172 | -0.65(-1.06%) |
Mar 20, 2018 | 59.45 | 61.40 | 59.40 | 61.30 | 69,673 | +1.95(+3.29%) |
Mar 19, 2018 | 58.65 | 59.55 | 57.25 | 59.35 | 93,359 | +0.40(+0.68%) |
Mar 16, 2018 | 59.70 | 60.25 | 58.60 | 58.95 | 289,284 | -0.75(-1.26%) |
Mar 15, 2018 | 60.05 | 60.45 | 59.20 | 59.70 | 100,919 | -0.25(-0.42%) |
Mar 14, 2018 | 61.15 | 61.15 | 59.65 | 59.95 | 66,467 | -1.05(-1.72%) |
Mar 13, 2018 | 62.70 | 63.90 | 60.85 | 61.00 | 77,990 | -1.30(-2.09%) |
Mar 12, 2018 | 60.95 | 63.45 | 60.45 | 62.30 | 119,394 | +1.45(+2.38%) |
Mar 09, 2018 | 59.95 | 61.00 | 59.52 | 60.85 | 99,170 | +1.30(+2.18%) |
Mar 08, 2018 | 60.85 | 60.85 | 59.40 | 59.55 | 91,037 | -1.30(-2.14%) |
Mar 07, 2018 | 59.95 | 61.00 | 58.90 | 60.85 | 83,886 | +0.35(+0.58%) |
Mar 06, 2018 | 60.20 | 60.75 | 58.95 | 60.50 | 80,773 | +0.35(+0.58%) |
Mar 05, 2018 | 59.20 | 60.45 | 58.40 | 60.15 | 64,784 | +0.60(+1.01%) |
Mar 02, 2018 | 58.35 | 59.85 | 58.15 | 59.55 | 57,918 | +0.55(+0.93%) |