Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.04 | 52.42 | 51.16 | 51.61 | 275,693 | -0.42(-0.80%) |
May 30, 2018 | 51.67 | 52.46 | 51.47 | 52.03 | 355,594 | +0.85(+1.67%) |
May 29, 2018 | 51.02 | 52.02 | 50.65 | 51.17 | 349,435 | -0.26(-0.51%) |
May 25, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.46(-0.89%) | |
May 24, 2018 | 52.17 | 52.34 | 51.10 | 51.90 | 229,082 | -0.44(-0.85%) |
May 23, 2018 | 52.63 | 52.63 | 51.76 | 52.34 | 216,608 | -0.60(-1.13%) |
May 22, 2018 | 53.72 | 53.74 | 52.85 | 52.94 | 235,009 | -0.87(-1.62%) |
May 21, 2018 | 54.20 | 54.30 | 53.05 | 53.82 | 274,782 | -0.11(-0.20%) |
May 18, 2018 | 53.98 | 54.50 | 53.72 | 53.92 | 347,416 | +0.15(+0.27%) |
May 17, 2018 | 53.41 | 54.55 | 53.41 | 53.78 | 330,071 | +0.29(+0.54%) |
May 16, 2018 | 52.82 | 54.14 | 52.82 | 53.49 | 286,330 | +0.84(+1.60%) |
May 15, 2018 | 51.69 | 52.69 | 51.41 | 52.64 | 380,685 | +0.65(+1.26%) |
May 14, 2018 | 51.99 | 52.37 | 51.86 | 51.99 | 359,853 | +0.06(+0.12%) |
May 11, 2018 | 51.83 | 52.15 | 51.35 | 51.93 | 246,022 | +0.28(+0.54%) |
May 10, 2018 | 51.51 | 51.80 | 51.03 | 51.65 | 205,185 | +0.11(+0.21%) |
May 09, 2018 | 52.34 | 52.34 | 51.30 | 51.54 | 294,144 | -0.54(-1.05%) |
May 08, 2018 | 50.83 | 52.27 | 50.63 | 52.08 | 445,400 | +1.52(+3.02%) |
May 07, 2018 | 49.36 | 50.84 | 48.91 | 50.56 | 441,166 | +1.52(+3.09%) |
May 04, 2018 | 48.89 | 49.18 | 48.00 | 49.04 | 459,348 | -0.31(-0.63%) |
May 03, 2018 | 49.46 | 49.99 | 48.38 | 49.35 | 423,221 | -0.17(-0.35%) |
May 02, 2018 | 49.42 | 50.22 | 49.17 | 49.52 | 426,573 | +0.48(+0.98%) |
May 01, 2018 | 47.70 | 49.31 | 47.35 | 49.04 | 1,032,762 | +1.51(+3.17%) |
Apr 30, 2018 | 50.53 | 50.53 | 47.52 | 47.54 | 782,736 | -0.74(-1.54%) |
Apr 27, 2018 | 48.40 | 48.73 | 47.66 | 48.28 | 341,490 | -0.04(-0.08%) |
Apr 26, 2018 | 49.69 | 49.69 | 48.19 | 48.32 | 293,693 | -1.30(-2.62%) |
Apr 25, 2018 | 49.30 | 50.10 | 48.71 | 49.61 | 219,954 | +0.59(+1.20%) |
Apr 24, 2018 | 50.23 | 50.57 | 48.73 | 49.02 | 331,889 | -1.03(-2.07%) |
Apr 23, 2018 | 49.79 | 50.50 | 49.66 | 50.06 | 211,095 | +0.22(+0.44%) |
Apr 20, 2018 | 50.81 | 50.96 | 49.64 | 49.84 | 281,947 | -1.00(-1.96%) |
Apr 19, 2018 | 51.04 | 51.28 | 50.40 | 50.84 | 154,591 | -0.24(-0.46%) |
Apr 18, 2018 | 51.11 | 51.56 | 50.66 | 51.07 | 159,568 | -0.01(-0.02%) |
Apr 17, 2018 | 51.14 | 51.53 | 50.84 | 51.08 | 186,107 | +0.44(+0.88%) |
Apr 16, 2018 | 50.50 | 50.98 | 49.93 | 50.64 | 163,265 | +0.64(+1.29%) |
Apr 13, 2018 | 50.89 | 50.89 | 49.71 | 49.99 | 229,988 | -0.54(-1.08%) |
Apr 12, 2018 | 50.66 | 50.97 | 50.21 | 50.54 | 214,939 | +0.40(+0.80%) |
Apr 11, 2018 | 50.46 | 50.95 | 49.82 | 50.14 | 239,408 | -0.80(-1.57%) |
Apr 10, 2018 | 50.32 | 51.22 | 49.79 | 50.94 | 231,660 | +1.49(+3.01%) |
Apr 09, 2018 | 50.51 | 50.54 | 49.44 | 49.45 | 261,968 | -0.73(-1.45%) |
Apr 06, 2018 | 51.68 | 52.31 | 49.29 | 50.18 | 254,836 | -2.10(-4.01%) |
Apr 05, 2018 | 52.18 | 53.03 | 51.92 | 52.27 | 317,206 | +1.42(+2.78%) |
Apr 04, 2018 | 48.91 | 51.11 | 48.59 | 50.86 | 456,931 | +1.11(+2.23%) |
Apr 03, 2018 | 49.08 | 49.94 | 48.79 | 49.75 | 309,457 | +0.93(+1.90%) |
Apr 02, 2018 | 50.50 | 50.79 | 48.28 | 48.82 | 399,467 | -1.87(-3.69%) |
Mar 29, 2018 | 50.69 | 50.69 | 50.69 | 0 | +2.26(+4.67%) | |
Mar 28, 2018 | 48.09 | 48.63 | 47.53 | 48.43 | 477,418 | +0.76(+1.60%) |
Mar 27, 2018 | 49.05 | 49.05 | 47.20 | 47.67 | 390,918 | -1.29(-2.63%) |
Mar 26, 2018 | 49.61 | 49.61 | 47.77 | 48.96 | 601,119 | +0.33(+0.69%) |
Mar 23, 2018 | 51.90 | 51.96 | 48.56 | 48.62 | 485,680 | -3.06(-5.92%) |
Mar 22, 2018 | 52.97 | 53.92 | 51.65 | 51.68 | 430,153 | -1.70(-3.19%) |
Mar 21, 2018 | 53.08 | 53.79 | 52.53 | 53.38 | 317,208 | +0.23(+0.43%) |
Mar 20, 2018 | 53.58 | 53.85 | 52.93 | 53.16 | 265,141 | -0.19(-0.36%) |
Mar 19, 2018 | 54.47 | 54.47 | 52.90 | 53.35 | 393,502 | -1.42(-2.60%) |
Mar 16, 2018 | 55.18 | 55.47 | 54.70 | 54.77 | 571,053 | -0.43(-0.77%) |
Mar 15, 2018 | 55.67 | 55.84 | 54.96 | 55.19 | 232,535 | -0.41(-0.73%) |
Mar 14, 2018 | 56.04 | 56.68 | 55.21 | 55.60 | 482,082 | -0.26(-0.47%) |
Mar 13, 2018 | 56.24 | 57.38 | 55.60 | 55.86 | 281,955 | -0.21(-0.37%) |
Mar 12, 2018 | 56.08 | 56.81 | 55.90 | 56.07 | 309,622 | -0.01(-0.02%) |
Mar 09, 2018 | 55.02 | 56.14 | 54.52 | 56.08 | 280,046 | +1.61(+2.96%) |
Mar 08, 2018 | 54.88 | 54.94 | 53.95 | 54.47 | 194,465 | -0.06(-0.12%) |
Mar 07, 2018 | 54.75 | 54.53 | 265,415 | +0.73(+1.36%) | ||
Mar 06, 2018 | 53.86 | 54.11 | 53.47 | 53.80 | 319,199 | +0.17(+0.32%) |
Mar 05, 2018 | 52.96 | 53.82 | 52.73 | 53.63 | 272,350 | +0.37(+0.70%) |
Mar 02, 2018 | 52.01 | 53.44 | 51.68 | 53.26 | 240,168 | +0.63(+1.20%) |