Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.61 | 57.99 | 54.73 | 55.32 | 261,671 | -2.46(-4.27%) |
May 30, 2018 | 56.42 | 58.29 | 56.39 | 57.79 | 235,029 | +1.60(+2.84%) |
May 29, 2018 | 53.91 | 56.42 | 53.86 | 56.19 | 241,526 | +1.83(+3.36%) |
May 25, 2018 | 54.37 | 54.37 | 54.37 | 0 | -0.55(-1.00%) | |
May 24, 2018 | 54.78 | 54.96 | 53.96 | 54.91 | 226,457 | +0.32(+0.59%) |
May 23, 2018 | 56.51 | 56.74 | 54.46 | 54.59 | 403,408 | -2.33(-4.09%) |
May 22, 2018 | 58.06 | 58.15 | 56.69 | 56.92 | 162,217 | -1.14(-1.97%) |
May 21, 2018 | 57.52 | 58.61 | 56.88 | 58.06 | 283,465 | +0.78(+1.35%) |
May 18, 2018 | 55.64 | 57.77 | 55.64 | 57.29 | 272,972 | +1.96(+3.55%) |
May 17, 2018 | 54.59 | 55.64 | 54.59 | 55.32 | 148,678 | +0.64(+1.17%) |
May 16, 2018 | 53.13 | 55.01 | 53.13 | 54.69 | 287,403 | +1.55(+2.92%) |
May 15, 2018 | 54.50 | 54.50 | 52.77 | 53.13 | 259,967 | +0.05(+0.09%) |
May 14, 2018 | 53.68 | 54.32 | 53.00 | 53.09 | 241,640 | -0.59(-1.11%) |
May 11, 2018 | 54.46 | 55.19 | 53.13 | 53.68 | 321,751 | -0.32(-0.59%) |
May 10, 2018 | 52.86 | 54.18 | 52.40 | 54.00 | 286,982 | +1.83(+3.50%) |
May 09, 2018 | 52.17 | 52.72 | 51.58 | 52.17 | 213,696 | +0.59(+1.15%) |
May 08, 2018 | 53.96 | 54.64 | 50.67 | 51.58 | 379,694 | -2.28(-4.24%) |
May 07, 2018 | 52.45 | 54.00 | 51.08 | 53.86 | 291,324 | +1.96(+3.78%) |
May 04, 2018 | 51.12 | 51.95 | 50.76 | 51.90 | 243,937 | +0.78(+1.52%) |
May 03, 2018 | 52.49 | 52.49 | 50.67 | 51.12 | 208,043 | -1.37(-2.61%) |
May 02, 2018 | 52.77 | 54.55 | 51.58 | 52.49 | 261,987 | -0.32(-0.60%) |
May 01, 2018 | 51.99 | 52.86 | 51.00 | 52.81 | 311,681 | +0.87(+1.67%) |
Apr 30, 2018 | 54.14 | 54.25 | 51.81 | 51.95 | 231,363 | -1.32(-2.49%) |
Apr 27, 2018 | 54.59 | 54.96 | 52.31 | 53.27 | 432,710 | -1.60(-2.91%) |
Apr 26, 2018 | 52.45 | 56.51 | 51.99 | 54.87 | 917,625 | +5.89(+12.02%) |
Apr 25, 2018 | 47.93 | 49.07 | 47.38 | 48.98 | 337,677 | +1.05(+2.19%) |
Apr 24, 2018 | 49.34 | 50.08 | 47.36 | 47.93 | 429,769 | -1.05(-2.14%) |
Apr 23, 2018 | 48.75 | 49.48 | 48.43 | 48.98 | 279,954 | +0.23(+0.47%) |
Apr 20, 2018 | 48.66 | 49.46 | 48.57 | 48.75 | 318,060 | -0.14(-0.28%) |
Apr 19, 2018 | 51.03 | 51.26 | 48.43 | 48.89 | 386,200 | -2.19(-4.29%) |
Apr 18, 2018 | 51.54 | 52.22 | 50.99 | 51.08 | 294,405 | -0.09(-0.18%) |
Apr 17, 2018 | 51.44 | 52.29 | 51.03 | 51.17 | 584,225 | +0.18(+0.36%) |
Apr 16, 2018 | 52.31 | 52.31 | 50.94 | 50.99 | 425,718 | -0.73(-1.41%) |
Apr 13, 2018 | 53.13 | 53.18 | 51.49 | 51.72 | 211,361 | -0.91(-1.73%) |
Apr 12, 2018 | 52.45 | 53.04 | 52.04 | 52.63 | 246,869 | +0.59(+1.14%) |
Apr 11, 2018 | 52.40 | 53.27 | 51.81 | 52.04 | 252,158 | -0.78(-1.47%) |
Apr 10, 2018 | 55.92 | 55.94 | 51.06 | 52.81 | 639,606 | -2.65(-4.77%) |
Apr 09, 2018 | 55.92 | 56.51 | 55.14 | 55.46 | 141,903 | +0.05(+0.08%) |
Apr 06, 2018 | 56.24 | 57.33 | 55.05 | 55.42 | 207,796 | -1.42(-2.49%) |
Apr 05, 2018 | 55.78 | 57.10 | 55.55 | 56.83 | 177,976 | +1.55(+2.81%) |
Apr 04, 2018 | 54.09 | 55.46 | 53.82 | 55.28 | 194,902 | +0.27(+0.50%) |
Apr 03, 2018 | 55.01 | 55.42 | 54.23 | 55.01 | 263,726 | +0.37(+0.67%) |
Apr 02, 2018 | 56.37 | 57.24 | 54.32 | 54.64 | 323,862 | -1.83(-3.23%) |
Mar 29, 2018 | 56.47 | 56.47 | 56.47 | 0 | +0.14(+0.24%) | |
Mar 28, 2018 | 55.96 | 57.15 | 55.78 | 56.33 | 176,474 | +0.41(+0.73%) |
Mar 27, 2018 | 57.42 | 57.70 | 55.74 | 55.92 | 331,693 | -1.00(-1.76%) |
Mar 26, 2018 | 57.33 | 57.81 | 56.01 | 56.92 | 294,260 | +0.78(+1.38%) |
Mar 23, 2018 | 58.57 | 59.18 | 56.10 | 56.15 | 291,838 | -2.24(-3.83%) |
Mar 22, 2018 | 59.39 | 60.94 | 58.38 | 58.38 | 235,383 | -1.78(-2.96%) |
Mar 21, 2018 | 61.40 | 61.40 | 59.84 | 60.16 | 178,242 | -1.32(-2.15%) |
Mar 20, 2018 | 60.62 | 61.53 | 60.16 | 61.49 | 133,692 | +1.10(+1.81%) |
Mar 19, 2018 | 61.08 | 61.08 | 59.71 | 60.39 | 155,448 | -0.78(-1.27%) |
Mar 16, 2018 | 60.21 | 61.62 | 59.75 | 61.17 | 407,153 | +1.00(+1.67%) |
Mar 15, 2018 | 61.35 | 61.53 | 59.75 | 60.16 | 177,522 | -0.82(-1.35%) |
Mar 14, 2018 | 61.35 | 61.72 | 60.76 | 60.98 | 251,711 | +0.00(+0.00%) |
Mar 13, 2018 | 59.84 | 61.08 | 59.84 | 60.98 | 217,085 | +1.42(+2.38%) |
Mar 12, 2018 | 59.11 | 59.93 | 58.98 | 59.57 | 107,573 | +0.50(+0.85%) |
Mar 09, 2018 | 57.84 | 59.16 | 57.65 | 59.07 | 152,980 | +1.78(+3.11%) |
Mar 08, 2018 | 58.88 | 59.18 | 57.10 | 57.29 | 282,106 | -1.28(-2.18%) |
Mar 07, 2018 | 57.10 | 58.79 | 57.06 | 58.57 | 157,346 | +0.78(+1.34%) |
Mar 06, 2018 | 57.52 | 58.34 | 56.65 | 57.79 | 164,734 | +1.05(+1.85%) |
Mar 05, 2018 | 55.60 | 57.10 | 55.60 | 56.74 | 165,005 | +1.14(+2.05%) |
Mar 02, 2018 | 54.37 | 55.78 | 53.82 | 55.60 | 339,738 | +0.59(+1.08%) |