Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.30 | 52.30 | 51.93 | 52.09 | 14,381 | -0.44(-0.84%) |
May 30, 2018 | 52.34 | 52.71 | 52.27 | 52.53 | 5,021 | +0.84(+1.63%) |
May 29, 2018 | 53.38 | 53.38 | 51.61 | 51.69 | 4,577 | -1.32(-2.50%) |
May 25, 2018 | 53.02 | 53.02 | 53.02 | 0 | -0.12(-0.23%) | |
May 24, 2018 | 53.13 | 53.22 | 52.66 | 53.14 | 6,491 | -0.03(-0.07%) |
May 23, 2018 | 53.33 | 53.33 | 53.01 | 53.17 | 7,903 | -0.48(-0.89%) |
May 22, 2018 | 53.57 | 53.83 | 53.57 | 53.65 | 2,691 | +0.04(+0.08%) |
May 21, 2018 | 53.56 | 53.66 | 53.56 | 53.61 | 2,411 | +0.42(+0.78%) |
May 18, 2018 | 53.20 | 53.27 | 53.12 | 53.19 | 2,135 | -0.06(-0.11%) |
May 17, 2018 | 52.83 | 53.43 | 52.83 | 53.25 | 4,543 | +0.06(+0.11%) |
May 16, 2018 | 52.84 | 53.28 | 52.82 | 53.19 | 3,208 | +0.49(+0.92%) |
May 15, 2018 | 52.54 | 52.83 | 52.54 | 52.70 | 4,200 | +0.04(+0.08%) |
May 14, 2018 | 53.01 | 53.01 | 52.66 | 52.66 | 19,383 | -0.06(-0.11%) |
May 11, 2018 | 52.82 | 52.95 | 52.71 | 52.72 | 24,636 | -0.10(-0.18%) |
May 10, 2018 | 52.69 | 53.06 | 52.69 | 52.82 | 18,500 | +0.37(+0.71%) |
May 09, 2018 | 52.02 | 52.57 | 52.01 | 52.44 | 10,439 | +0.58(+1.11%) |
May 08, 2018 | 51.68 | 51.96 | 51.68 | 51.87 | 3,653 | +0.31(+0.61%) |
May 07, 2018 | 51.27 | 51.75 | 51.09 | 51.55 | 12,824 | +0.46(+0.89%) |
May 04, 2018 | 50.20 | 51.39 | 50.20 | 51.10 | 635,450 | +0.73(+1.45%) |
May 03, 2018 | 50.59 | 50.59 | 49.76 | 50.36 | 5,251 | -0.32(-0.63%) |
May 02, 2018 | 50.83 | 51.13 | 50.63 | 50.68 | 27,582 | -0.14(-0.27%) |
May 01, 2018 | 51.03 | 51.05 | 50.53 | 50.82 | 16,398 | -0.62(-1.21%) |
Apr 30, 2018 | 51.57 | 51.81 | 51.44 | 51.44 | 9,992 | +0.28(+0.55%) |
Apr 27, 2018 | 51.16 | 51.16 | 51.16 | 51.16 | 1,601 | -0.23(-0.45%) |
Apr 26, 2018 | 50.78 | 51.39 | 50.78 | 51.39 | 4,135 | +0.33(+0.65%) |
Apr 25, 2018 | 50.64 | 51.14 | 50.56 | 51.06 | 18,136 | +0.31(+0.62%) |
Apr 24, 2018 | 51.59 | 51.60 | 50.65 | 50.75 | 5,646 | -0.51(-0.99%) |
Apr 23, 2018 | 51.63 | 51.63 | 51.25 | 51.25 | 28,007 | -0.15(-0.30%) |
Apr 20, 2018 | 51.65 | 51.65 | 51.26 | 51.41 | 5,430 | -0.20(-0.38%) |
Apr 19, 2018 | 51.50 | 51.67 | 51.47 | 51.60 | 5,385 | +0.28(+0.55%) |
Apr 18, 2018 | 51.54 | 51.60 | 51.25 | 51.32 | 9,655 | -0.04(-0.07%) |
Apr 17, 2018 | 51.19 | 51.45 | 51.19 | 51.36 | 16,416 | +0.40(+0.78%) |
Apr 16, 2018 | 50.92 | 51.01 | 50.84 | 50.96 | 4,783 | +0.66(+1.32%) |
Apr 13, 2018 | 51.38 | 51.38 | 50.24 | 50.30 | 6,885 | -0.62(-1.21%) |
Apr 12, 2018 | 50.83 | 51.07 | 50.82 | 50.92 | 4,965 | +0.73(+1.46%) |
Apr 11, 2018 | 50.17 | 50.47 | 50.17 | 50.19 | 8,263 | -0.52(-1.03%) |
Apr 10, 2018 | 50.61 | 50.82 | 50.30 | 50.71 | 4,390 | +0.59(+1.17%) |
Apr 09, 2018 | 50.17 | 50.68 | 50.12 | 50.12 | 8,547 | +0.24(+0.48%) |
Apr 06, 2018 | 50.82 | 50.82 | 49.61 | 49.88 | 3,891 | -1.23(-2.41%) |
Apr 05, 2018 | 51.24 | 51.24 | 51.08 | 51.11 | 2,630 | +0.22(+0.43%) |
Apr 04, 2018 | 49.30 | 50.91 | 49.30 | 50.89 | 4,410 | +0.64(+1.28%) |
Apr 03, 2018 | 50.09 | 50.41 | 49.95 | 50.25 | 3,558 | +0.47(+0.94%) |
Apr 02, 2018 | 50.80 | 50.80 | 49.16 | 49.78 | 35,156 | -1.00(-1.97%) |
Mar 29, 2018 | 50.78 | 50.78 | 50.78 | 0 | +0.65(+1.30%) | |
Mar 28, 2018 | 50.17 | 50.35 | 49.65 | 50.12 | 19,521 | +0.12(+0.24%) |
Mar 27, 2018 | 51.34 | 51.40 | 50.00 | 50.00 | 15,918 | -1.20(-2.35%) |
Mar 26, 2018 | 50.65 | 51.21 | 50.25 | 51.21 | 9,620 | +1.64(+3.30%) |
Mar 23, 2018 | 51.06 | 51.06 | 49.57 | 49.57 | 9,331 | -1.42(-2.78%) |
Mar 22, 2018 | 52.40 | 52.40 | 50.99 | 50.99 | 9,856 | -2.21(-4.15%) |
Mar 21, 2018 | 53.02 | 53.29 | 53.02 | 53.20 | 2,783 | +0.34(+0.64%) |
Mar 20, 2018 | 52.92 | 52.92 | 52.77 | 52.86 | 3,147 | +0.38(+0.72%) |
Mar 19, 2018 | 52.81 | 52.88 | 52.03 | 52.48 | 6,156 | -0.78(-1.47%) |
Mar 16, 2018 | 53.21 | 53.29 | 53.00 | 53.26 | 6,658 | +0.58(+1.11%) |
Mar 15, 2018 | 53.06 | 53.06 | 52.57 | 52.68 | 12,380 | -0.24(-0.46%) |
Mar 14, 2018 | 53.67 | 53.67 | 52.90 | 52.92 | 10,986 | -0.48(-0.89%) |
Mar 13, 2018 | 54.13 | 54.13 | 53.39 | 53.39 | 19,683 | -0.57(-1.06%) |
Mar 12, 2018 | 54.07 | 54.17 | 53.83 | 53.97 | 11,880 | -0.10(-0.18%) |
Mar 09, 2018 | 53.44 | 54.10 | 53.44 | 54.06 | 38,372 | +1.37(+2.60%) |
Mar 08, 2018 | 52.60 | 52.69 | 52.11 | 52.69 | 67,115 | +0.35(+0.66%) |
Mar 07, 2018 | 52.52 | 52.03 | 52.34 | 36,765 | -0.03(-0.07%) | |
Mar 06, 2018 | 51.99 | 52.38 | 51.75 | 52.38 | 6,162 | +0.52(+1.00%) |
Mar 05, 2018 | 51.33 | 51.90 | 51.33 | 51.86 | 10,159 | +0.97(+1.91%) |
Mar 02, 2018 | 50.46 | 51.09 | 50.06 | 50.89 | 10,056 | +0.19(+0.37%) |