Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.62 | 50.62 | 49.80 | 49.84 | 261,703 | -0.83(-1.63%) |
May 30, 2018 | 50.49 | 50.74 | 49.92 | 50.67 | 379,051 | +0.88(+1.76%) |
May 29, 2018 | 49.49 | 50.57 | 49.49 | 49.80 | 209,892 | -0.43(-0.86%) |
May 25, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 50.08 | 50.51 | 50.06 | 50.22 | 132,854 | +0.55(+1.10%) |
May 23, 2018 | 50.16 | 50.46 | 49.19 | 49.67 | 532,005 | -1.04(-2.05%) |
May 22, 2018 | 50.91 | 51.34 | 50.67 | 50.71 | 191,260 | -0.10(-0.19%) |
May 21, 2018 | 50.74 | 51.26 | 50.32 | 50.81 | 223,071 | +0.12(+0.23%) |
May 18, 2018 | 51.38 | 51.38 | 50.41 | 50.69 | 158,652 | -0.50(-0.98%) |
May 17, 2018 | 50.10 | 51.36 | 50.10 | 51.19 | 231,981 | +0.93(+1.85%) |
May 16, 2018 | 49.68 | 51.27 | 49.34 | 50.26 | 545,907 | -0.64(-1.26%) |
May 15, 2018 | 51.23 | 52.11 | 50.76 | 50.90 | 521,370 | +0.24(+0.47%) |
May 14, 2018 | 53.53 | 53.72 | 49.57 | 50.66 | 845,538 | -3.28(-6.09%) |
May 11, 2018 | 54.12 | 54.29 | 53.66 | 53.95 | 158,900 | -0.15(-0.28%) |
May 10, 2018 | 53.20 | 54.24 | 52.98 | 54.10 | 300,095 | +0.98(+1.84%) |
May 09, 2018 | 53.60 | 53.69 | 53.02 | 53.12 | 353,702 | +0.16(+0.31%) |
May 08, 2018 | 54.72 | 55.41 | 52.15 | 52.96 | 680,621 | -4.45(-7.76%) |
May 07, 2018 | 56.98 | 57.85 | 56.82 | 57.41 | 189,684 | +0.40(+0.71%) |
May 04, 2018 | 56.12 | 57.58 | 56.09 | 57.01 | 203,979 | +0.84(+1.50%) |
May 03, 2018 | 55.65 | 56.36 | 55.00 | 56.16 | 134,119 | +0.34(+0.60%) |
May 02, 2018 | 55.58 | 56.08 | 55.16 | 55.83 | 186,731 | +0.07(+0.12%) |
May 01, 2018 | 55.59 | 55.87 | 54.93 | 55.76 | 141,253 | +0.17(+0.31%) |
Apr 30, 2018 | 56.53 | 56.59 | 55.56 | 55.59 | 191,555 | -1.12(-1.98%) |
Apr 27, 2018 | 56.22 | 56.76 | 56.16 | 56.71 | 116,787 | +0.55(+0.97%) |
Apr 26, 2018 | 55.69 | 56.32 | 55.36 | 56.16 | 113,361 | +0.47(+0.84%) |
Apr 25, 2018 | 55.89 | 56.37 | 55.59 | 55.69 | 175,205 | -0.01(-0.02%) |
Apr 24, 2018 | 56.28 | 56.31 | 55.39 | 55.70 | 321,234 | -0.46(-0.82%) |
Apr 23, 2018 | 56.02 | 56.19 | 55.46 | 56.16 | 183,396 | +0.75(+1.35%) |
Apr 20, 2018 | 56.38 | 56.38 | 55.32 | 55.41 | 543,350 | -1.13(-2.00%) |
Apr 19, 2018 | 56.20 | 56.78 | 55.76 | 56.55 | 208,491 | +0.05(+0.08%) |
Apr 18, 2018 | 56.21 | 56.87 | 56.21 | 56.50 | 158,487 | +0.27(+0.48%) |
Apr 17, 2018 | 55.48 | 56.53 | 55.16 | 56.23 | 305,237 | +1.37(+2.50%) |
Apr 16, 2018 | 53.65 | 55.21 | 53.65 | 54.86 | 304,875 | +1.91(+3.61%) |
Apr 13, 2018 | 53.23 | 53.39 | 52.81 | 52.95 | 192,315 | -0.06(-0.11%) |
Apr 12, 2018 | 53.26 | 53.66 | 52.93 | 53.00 | 165,937 | +0.13(+0.25%) |
Apr 11, 2018 | 51.96 | 53.11 | 51.70 | 52.87 | 243,789 | -0.20(-0.38%) |
Apr 10, 2018 | 53.15 | 53.36 | 52.72 | 53.07 | 198,247 | +0.24(+0.45%) |
Apr 09, 2018 | 53.31 | 53.73 | 52.82 | 52.83 | 245,774 | -0.73(-1.36%) |
Apr 06, 2018 | 53.73 | 54.68 | 53.31 | 53.56 | 274,629 | -1.83(-3.31%) |
Apr 05, 2018 | 54.97 | 55.46 | 53.92 | 55.40 | 126,310 | +0.79(+1.44%) |
Apr 04, 2018 | 53.72 | 54.73 | 53.49 | 54.61 | 194,633 | -0.13(-0.25%) |
Apr 03, 2018 | 54.04 | 55.01 | 53.97 | 54.74 | 198,105 | +0.91(+1.69%) |
Apr 02, 2018 | 54.06 | 54.43 | 53.48 | 53.83 | 207,135 | -0.30(-0.55%) |
Mar 29, 2018 | 54.13 | 54.13 | 54.13 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.37 | 55.70 | 54.36 | 54.88 | 261,383 | +0.01(+0.02%) |
Mar 27, 2018 | 54.76 | 55.80 | 54.73 | 54.87 | 275,563 | +0.62(+1.15%) |
Mar 26, 2018 | 53.54 | 54.34 | 53.24 | 54.24 | 162,261 | +0.90(+1.69%) |
Mar 23, 2018 | 54.04 | 54.50 | 53.31 | 53.34 | 231,495 | -0.87(-1.61%) |
Mar 22, 2018 | 54.14 | 55.09 | 53.91 | 54.21 | 188,467 | -0.35(-0.63%) |
Mar 21, 2018 | 54.28 | 55.12 | 54.09 | 54.56 | 285,462 | +0.74(+1.37%) |
Mar 20, 2018 | 53.30 | 53.89 | 53.30 | 53.82 | 271,729 | +0.75(+1.41%) |
Mar 19, 2018 | 52.03 | 53.12 | 52.01 | 53.07 | 357,229 | +1.02(+1.96%) |
Mar 16, 2018 | 51.93 | 52.54 | 51.31 | 52.05 | 473,169 | -0.13(-0.26%) |
Mar 15, 2018 | 52.74 | 52.93 | 52.07 | 52.19 | 148,746 | -0.54(-1.02%) |
Mar 14, 2018 | 52.89 | 53.10 | 52.47 | 52.73 | 191,929 | +0.01(+0.02%) |
Mar 13, 2018 | 52.98 | 53.61 | 52.46 | 52.72 | 392,823 | -0.05(-0.09%) |
Mar 12, 2018 | 52.24 | 53.07 | 51.40 | 52.76 | 323,012 | +0.27(+0.51%) |
Mar 09, 2018 | 52.25 | 52.57 | 52.09 | 52.50 | 175,675 | +0.31(+0.59%) |
Mar 08, 2018 | 52.19 | 52.52 | 51.40 | 52.19 | 404,028 | +0.11(+0.20%) |
Mar 07, 2018 | 53.19 | 51.96 | 52.09 | 365,265 | -0.78(-1.48%) | |
Mar 06, 2018 | 53.52 | 53.52 | 51.80 | 52.87 | 648,479 | -0.70(-1.30%) |
Mar 05, 2018 | 54.06 | 55.06 | 52.87 | 53.57 | 874,835 | -0.64(-1.18%) |
Mar 02, 2018 | 53.54 | 54.34 | 52.72 | 54.21 | 582,657 | -0.91(-1.65%) |