Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.40 | 50.90 | 50.35 | 50.60 | 1,733,728 | +0.20(+0.40%) |
May 30, 2018 | 50.20 | 50.55 | 49.85 | 50.40 | 1,288,819 | +0.60(+1.20%) |
May 29, 2018 | 49.65 | 49.95 | 49.15 | 49.80 | 618,668 | -0.10(-0.20%) |
May 25, 2018 | 49.90 | 49.90 | 49.90 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 49.95 | 50.10 | 49.65 | 49.80 | 370,722 | -0.10(-0.20%) |
May 23, 2018 | 49.40 | 49.90 | 49.15 | 49.90 | 549,898 | +0.40(+0.81%) |
May 22, 2018 | 49.90 | 50.10 | 49.40 | 49.50 | 655,145 | -0.40(-0.80%) |
May 21, 2018 | 50.25 | 50.42 | 49.65 | 49.90 | 503,144 | -0.30(-0.60%) |
May 18, 2018 | 50.10 | 50.45 | 50.05 | 50.20 | 2,215,673 | +0.00(+0.00%) |
May 17, 2018 | 50.25 | 50.45 | 49.92 | 50.20 | 1,590,882 | -0.05(-0.10%) |
May 16, 2018 | 50.40 | 50.50 | 50.00 | 50.25 | 1,790,542 | +0.10(+0.20%) |
May 15, 2018 | 50.15 | 50.45 | 49.98 | 50.15 | 1,223,763 | -0.05(-0.10%) |
May 14, 2018 | 50.45 | 50.65 | 50.15 | 50.20 | 1,757,498 | +0.05(+0.10%) |
May 11, 2018 | 50.30 | 50.50 | 49.60 | 50.15 | 2,074,596 | -0.05(-0.10%) |
May 10, 2018 | 50.20 | 50.60 | 50.00 | 50.20 | 2,507,223 | +0.60(+1.21%) |
May 09, 2018 | 50.20 | 50.60 | 49.40 | 49.60 | 4,092,876 | -0.85(-1.68%) |
May 08, 2018 | 51.75 | 52.15 | 50.00 | 50.45 | 1,457,306 | +0.85(+1.71%) |
May 07, 2018 | 49.90 | 50.30 | 49.40 | 49.60 | 848,913 | -0.15(-0.30%) |
May 04, 2018 | 49.25 | 50.00 | 49.00 | 49.75 | 564,352 | +0.35(+0.71%) |
May 03, 2018 | 48.70 | 49.85 | 48.50 | 49.40 | 736,404 | +0.55(+1.13%) |
May 02, 2018 | 49.10 | 49.40 | 48.50 | 48.85 | 472,366 | -0.05(-0.10%) |
May 01, 2018 | 48.35 | 49.20 | 47.95 | 48.90 | 842,504 | +0.25(+0.51%) |
Apr 30, 2018 | 48.65 | 48.95 | 48.50 | 48.65 | 541,994 | +0.05(+0.10%) |
Apr 27, 2018 | 48.55 | 49.05 | 48.25 | 48.60 | 624,444 | -0.05(-0.10%) |
Apr 26, 2018 | 48.95 | 49.08 | 48.50 | 48.65 | 352,454 | -0.05(-0.10%) |
Apr 25, 2018 | 48.60 | 48.80 | 47.95 | 48.70 | 596,723 | +0.30(+0.62%) |
Apr 24, 2018 | 48.35 | 48.70 | 47.80 | 48.40 | 411,734 | +0.05(+0.10%) |
Apr 23, 2018 | 49.10 | 49.15 | 48.25 | 48.35 | 409,839 | -0.45(-0.92%) |
Apr 20, 2018 | 49.20 | 49.30 | 48.50 | 48.80 | 543,835 | -0.20(-0.41%) |
Apr 19, 2018 | 49.00 | 49.20 | 48.65 | 49.00 | 329,563 | -0.15(-0.31%) |
Apr 18, 2018 | 49.00 | 49.40 | 48.65 | 49.15 | 350,503 | +0.15(+0.31%) |
Apr 17, 2018 | 48.05 | 49.15 | 47.90 | 49.00 | 417,174 | +1.00(+2.08%) |
Apr 16, 2018 | 47.95 | 48.05 | 47.65 | 48.00 | 443,571 | +0.35(+0.73%) |
Apr 13, 2018 | 48.15 | 48.20 | 47.45 | 47.65 | 486,584 | -0.15(-0.31%) |
Apr 12, 2018 | 49.50 | 49.65 | 47.80 | 47.80 | 983,585 | -1.35(-2.75%) |
Apr 11, 2018 | 48.95 | 49.50 | 48.75 | 49.15 | 672,441 | +0.10(+0.20%) |
Apr 10, 2018 | 48.65 | 49.50 | 48.45 | 49.05 | 972,552 | +0.90(+1.87%) |
Apr 09, 2018 | 48.10 | 48.45 | 47.85 | 48.15 | 979,897 | +0.45(+0.94%) |
Apr 06, 2018 | 48.40 | 48.48 | 47.15 | 47.70 | 1,026,815 | -1.05(-2.15%) |
Apr 05, 2018 | 48.00 | 49.65 | 48.00 | 48.75 | 1,614,285 | +1.15(+2.42%) |
Apr 04, 2018 | 46.60 | 47.70 | 46.60 | 47.60 | 726,669 | +0.30(+0.63%) |
Apr 03, 2018 | 47.00 | 47.60 | 46.55 | 47.30 | 809,508 | +0.40(+0.85%) |
Apr 02, 2018 | 47.00 | 47.55 | 46.30 | 46.90 | 748,656 | -0.20(-0.42%) |
Mar 29, 2018 | 47.10 | 47.10 | 47.10 | 0 | +0.40(+0.86%) | |
Mar 28, 2018 | 46.75 | 47.25 | 46.50 | 46.70 | 957,029 | -0.25(-0.53%) |
Mar 27, 2018 | 47.65 | 47.85 | 46.70 | 46.95 | 671,094 | -0.70(-1.47%) |
Mar 26, 2018 | 46.95 | 47.67 | 46.75 | 47.65 | 2,130,187 | +1.40(+3.03%) |
Mar 23, 2018 | 47.00 | 47.20 | 46.10 | 46.25 | 1,047,528 | -0.80(-1.70%) |
Mar 22, 2018 | 47.60 | 48.00 | 46.85 | 47.05 | 673,057 | -1.05(-2.18%) |
Mar 21, 2018 | 48.25 | 48.50 | 48.00 | 48.10 | 646,408 | -0.05(-0.10%) |
Mar 20, 2018 | 48.80 | 49.00 | 48.15 | 48.15 | 600,445 | -0.65(-1.33%) |
Mar 19, 2018 | 48.70 | 48.90 | 48.35 | 48.80 | 887,774 | +0.10(+0.21%) |
Mar 16, 2018 | 48.30 | 48.85 | 47.85 | 48.70 | 1,288,279 | +0.60(+1.25%) |
Mar 15, 2018 | 48.95 | 48.95 | 48.00 | 48.10 | 793,473 | -0.85(-1.74%) |
Mar 14, 2018 | 49.45 | 49.70 | 48.25 | 48.95 | 3,662,511 | -0.05(-0.10%) |
Mar 13, 2018 | 49.35 | 49.65 | 48.75 | 49.00 | 958,235 | -0.05(-0.10%) |
Mar 12, 2018 | 48.70 | 49.30 | 48.65 | 49.05 | 671,060 | +0.55(+1.13%) |
Mar 09, 2018 | 48.15 | 48.50 | 47.90 | 48.50 | 534,782 | +0.35(+0.73%) |
Mar 08, 2018 | 47.90 | 48.25 | 47.45 | 48.15 | 701,728 | +0.35(+0.73%) |
Mar 07, 2018 | 48.33 | 47.50 | 47.80 | 521,192 | -0.30(-0.62%) | |
Mar 06, 2018 | 48.25 | 48.38 | 47.20 | 48.10 | 636,084 | -0.10(-0.21%) |
Mar 05, 2018 | 48.10 | 48.50 | 47.65 | 48.20 | 823,428 | +0.10(+0.21%) |
Mar 02, 2018 | 47.45 | 48.20 | 47.17 | 48.10 | 602,056 | +0.25(+0.52%) |