Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.91 | 51.92 | 51.44 | 51.44 | 58,201 | -0.50(-0.97%) |
May 30, 2018 | 51.56 | 52.08 | 51.56 | 51.94 | 43,760 | +0.78(+1.52%) |
May 29, 2018 | 51.38 | 51.52 | 50.94 | 51.16 | 33,042 | -0.62(-1.20%) |
May 25, 2018 | 51.79 | 51.79 | 51.79 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.97 | 52.18 | 51.72 | 51.92 | 16,814 | -0.05(-0.11%) |
May 23, 2018 | 51.77 | 52.06 | 51.77 | 51.97 | 221,006 | -0.14(-0.26%) |
May 22, 2018 | 52.24 | 52.33 | 52.04 | 52.11 | 96,010 | -0.05(-0.09%) |
May 21, 2018 | 52.29 | 52.45 | 52.10 | 52.15 | 28,624 | +0.09(+0.18%) |
May 18, 2018 | 51.96 | 52.16 | 51.82 | 52.06 | 53,305 | +0.04(+0.07%) |
May 17, 2018 | 51.92 | 52.08 | 51.83 | 52.03 | 33,973 | +0.03(+0.05%) |
May 16, 2018 | 51.71 | 52.09 | 51.71 | 52.00 | 29,686 | +0.39(+0.76%) |
May 15, 2018 | 51.91 | 51.91 | 51.48 | 51.60 | 31,362 | -0.65(-1.24%) |
May 14, 2018 | 52.04 | 52.46 | 52.04 | 52.25 | 31,987 | +0.39(+0.76%) |
May 11, 2018 | 51.29 | 51.97 | 51.23 | 51.86 | 75,083 | +0.62(+1.22%) |
May 10, 2018 | 50.84 | 51.43 | 50.84 | 51.24 | 17,864 | +0.52(+1.03%) |
May 09, 2018 | 50.54 | 50.91 | 50.34 | 50.72 | 49,316 | +0.17(+0.34%) |
May 08, 2018 | 50.74 | 50.75 | 50.36 | 50.54 | 52,564 | -0.27(-0.52%) |
May 07, 2018 | 50.92 | 51.09 | 50.78 | 50.81 | 31,178 | +0.02(+0.04%) |
May 04, 2018 | 50.34 | 50.97 | 50.31 | 50.79 | 60,361 | +0.28(+0.56%) |
May 03, 2018 | 50.70 | 50.84 | 49.99 | 50.51 | 45,481 | -0.31(-0.61%) |
May 02, 2018 | 51.11 | 51.18 | 50.68 | 50.82 | 66,460 | -0.35(-0.68%) |
May 01, 2018 | 51.28 | 51.35 | 50.84 | 51.16 | 123,188 | -0.19(-0.37%) |
Apr 30, 2018 | 51.93 | 51.95 | 51.29 | 51.36 | 62,521 | -0.53(-1.01%) |
Apr 27, 2018 | 51.67 | 51.93 | 51.59 | 51.88 | 42,728 | +0.17(+0.33%) |
Apr 26, 2018 | 51.30 | 51.74 | 51.23 | 51.71 | 30,024 | +0.55(+1.07%) |
Apr 25, 2018 | 50.93 | 51.16 | 50.64 | 51.16 | 33,957 | +0.15(+0.30%) |
Apr 24, 2018 | 51.44 | 51.51 | 50.78 | 51.01 | 69,289 | -0.32(-0.62%) |
Apr 23, 2018 | 51.33 | 51.47 | 51.22 | 51.33 | 62,305 | +0.10(+0.20%) |
Apr 20, 2018 | 51.45 | 51.49 | 51.16 | 51.23 | 29,871 | -0.35(-0.69%) |
Apr 19, 2018 | 51.90 | 51.90 | 51.41 | 51.58 | 48,356 | -0.47(-0.91%) |
Apr 18, 2018 | 52.07 | 52.20 | 51.88 | 52.06 | 35,239 | +0.05(+0.09%) |
Apr 17, 2018 | 51.90 | 52.12 | 51.79 | 52.01 | 58,426 | +0.37(+0.72%) |
Apr 16, 2018 | 51.67 | 51.74 | 51.52 | 51.64 | 33,346 | +0.33(+0.63%) |
Apr 13, 2018 | 51.53 | 51.57 | 51.11 | 51.32 | 25,829 | -0.13(-0.25%) |
Apr 12, 2018 | 51.31 | 51.63 | 51.31 | 51.44 | 27,198 | +0.38(+0.74%) |
Apr 11, 2018 | 51.23 | 51.34 | 51.04 | 51.07 | 53,862 | -0.52(-1.01%) |
Apr 10, 2018 | 51.36 | 51.67 | 51.18 | 51.59 | 39,559 | +0.75(+1.47%) |
Apr 09, 2018 | 50.74 | 51.31 | 50.52 | 50.84 | 41,813 | +0.54(+1.06%) |
Apr 06, 2018 | 51.05 | 51.21 | 49.99 | 50.31 | 64,275 | -0.91(-1.78%) |
Apr 05, 2018 | 51.39 | 51.49 | 51.16 | 51.22 | 48,314 | +0.03(+0.06%) |
Apr 04, 2018 | 50.00 | 51.25 | 49.95 | 51.19 | 42,073 | +0.59(+1.16%) |
Apr 03, 2018 | 50.25 | 50.62 | 49.94 | 50.60 | 121,153 | +0.69(+1.38%) |
Apr 02, 2018 | 50.93 | 51.09 | 49.53 | 49.91 | 99,584 | -1.07(-2.09%) |
Mar 29, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.27(+0.54%) | |
Mar 28, 2018 | 50.55 | 51.20 | 50.55 | 50.71 | 66,932 | +0.46(+0.91%) |
Mar 27, 2018 | 50.90 | 51.02 | 50.04 | 50.25 | 75,135 | -0.40(-0.78%) |
Mar 26, 2018 | 50.51 | 50.69 | 49.87 | 50.65 | 36,547 | +0.86(+1.73%) |
Mar 23, 2018 | 50.76 | 50.89 | 49.74 | 49.78 | 57,734 | -0.96(-1.90%) |
Mar 22, 2018 | 51.51 | 51.52 | 50.66 | 50.74 | 55,327 | -1.27(-2.45%) |
Mar 21, 2018 | 52.10 | 52.25 | 51.97 | 52.02 | 75,801 | -0.14(-0.27%) |
Mar 20, 2018 | 52.14 | 52.24 | 51.90 | 52.16 | 82,724 | +0.05(+0.11%) |
Mar 19, 2018 | 52.83 | 52.83 | 51.80 | 52.10 | 37,037 | -0.74(-1.40%) |
Mar 16, 2018 | 52.82 | 53.05 | 52.82 | 52.84 | 55,449 | +0.04(+0.08%) |
Mar 15, 2018 | 53.03 | 53.20 | 52.77 | 52.80 | 73,397 | -0.03(-0.06%) |
Mar 14, 2018 | 53.24 | 53.33 | 52.77 | 52.83 | 36,530 | -0.23(-0.43%) |
Mar 13, 2018 | 53.26 | 53.45 | 53.06 | 53.06 | 74,532 | -0.12(-0.22%) |
Mar 12, 2018 | 53.28 | 53.32 | 53.12 | 53.17 | 44,370 | -0.09(-0.16%) |
Mar 09, 2018 | 52.87 | 53.29 | 52.72 | 53.26 | 43,453 | +0.63(+1.19%) |
Mar 08, 2018 | 52.47 | 52.74 | 52.44 | 52.63 | 38,926 | +0.32(+0.60%) |
Mar 07, 2018 | 52.42 | 52.32 | 50,850 | +0.22(+0.41%) | ||
Mar 06, 2018 | 52.28 | 52.28 | 51.91 | 52.10 | 40,830 | -0.01(-0.02%) |
Mar 05, 2018 | 51.45 | 52.22 | 51.35 | 52.11 | 93,312 | +0.55(+1.07%) |
Mar 02, 2018 | 50.91 | 51.65 | 50.91 | 51.56 | 43,796 | +0.38(+0.75%) |