Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.83 | 55.32 | 54.49 | 54.93 | 315,428 | -0.29(-0.53%) |
May 30, 2018 | 53.31 | 55.94 | 52.28 | 55.22 | 836,403 | +2.60(+4.94%) |
May 29, 2018 | 51.55 | 52.87 | 50.86 | 52.63 | 359,947 | +0.74(+1.42%) |
May 25, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.20(-0.38%) | |
May 24, 2018 | 50.91 | 52.28 | 50.91 | 52.09 | 321,499 | +1.08(+2.12%) |
May 23, 2018 | 50.57 | 51.10 | 49.88 | 51.01 | 320,803 | -0.05(-0.10%) |
May 22, 2018 | 51.99 | 52.04 | 51.01 | 51.06 | 260,728 | -0.83(-1.61%) |
May 21, 2018 | 50.61 | 52.28 | 50.61 | 51.89 | 460,087 | +1.37(+2.72%) |
May 18, 2018 | 52.92 | 53.07 | 50.15 | 50.52 | 731,952 | -2.50(-4.72%) |
May 17, 2018 | 51.50 | 53.14 | 51.30 | 53.02 | 547,774 | +1.62(+3.15%) |
May 16, 2018 | 50.76 | 52.09 | 50.76 | 51.40 | 393,426 | +0.59(+1.16%) |
May 15, 2018 | 50.96 | 51.47 | 50.52 | 50.81 | 396,938 | -0.10(-0.19%) |
May 14, 2018 | 53.12 | 53.26 | 50.66 | 50.91 | 581,008 | -2.26(-4.24%) |
May 11, 2018 | 54.44 | 54.51 | 53.02 | 53.16 | 390,092 | -1.22(-2.24%) |
May 10, 2018 | 54.33 | 54.65 | 54.09 | 54.38 | 304,377 | +0.10(+0.18%) |
May 09, 2018 | 54.67 | 55.26 | 54.19 | 54.28 | 369,154 | -0.24(-0.45%) |
May 08, 2018 | 54.43 | 54.87 | 54.09 | 54.53 | 458,555 | +0.24(+0.45%) |
May 07, 2018 | 53.40 | 54.77 | 52.52 | 54.28 | 793,827 | +1.32(+2.50%) |
May 04, 2018 | 53.79 | 53.96 | 52.91 | 52.96 | 980,891 | -0.83(-1.55%) |
May 03, 2018 | 54.23 | 55.70 | 53.65 | 53.79 | 396,722 | -0.59(-1.08%) |
May 02, 2018 | 54.63 | 55.21 | 53.41 | 54.38 | 669,730 | -0.88(-1.59%) |
May 01, 2018 | 54.63 | 55.56 | 53.82 | 55.26 | 544,547 | +0.59(+1.07%) |
Apr 30, 2018 | 55.36 | 56.44 | 53.84 | 54.67 | 833,411 | -0.34(-0.62%) |
Apr 27, 2018 | 51.88 | 55.07 | 51.74 | 55.02 | 1,753,706 | +6.51(+13.42%) |
Apr 26, 2018 | 48.07 | 49.44 | 48.07 | 48.51 | 815,195 | +0.88(+1.85%) |
Apr 25, 2018 | 47.72 | 47.87 | 47.09 | 47.63 | 371,544 | +0.10(+0.21%) |
Apr 24, 2018 | 48.31 | 48.95 | 47.43 | 47.53 | 467,037 | -0.54(-1.12%) |
Apr 23, 2018 | 48.41 | 48.70 | 47.87 | 48.07 | 164,007 | -0.34(-0.71%) |
Apr 20, 2018 | 47.87 | 48.41 | 46.89 | 48.41 | 368,848 | +0.39(+0.82%) |
Apr 19, 2018 | 47.28 | 48.07 | 46.80 | 48.02 | 271,841 | +0.39(+0.82%) |
Apr 18, 2018 | 48.51 | 48.60 | 47.50 | 47.63 | 379,223 | -0.83(-1.72%) |
Apr 17, 2018 | 48.51 | 48.80 | 47.28 | 48.46 | 481,841 | +0.24(+0.51%) |
Apr 16, 2018 | 48.12 | 48.75 | 47.04 | 48.21 | 401,168 | +0.49(+1.03%) |
Apr 13, 2018 | 45.52 | 48.56 | 45.23 | 47.72 | 1,381,982 | +2.84(+6.33%) |
Apr 12, 2018 | 45.52 | 45.72 | 42.06 | 44.88 | 406,134 | -0.49(-1.08%) |
Apr 11, 2018 | 45.08 | 45.42 | 44.69 | 45.37 | 420,216 | +0.20(+0.43%) |
Apr 10, 2018 | 45.03 | 45.28 | 44.59 | 45.18 | 307,456 | +0.64(+1.43%) |
Apr 09, 2018 | 44.35 | 44.84 | 44.05 | 44.54 | 427,889 | +0.44(+1.00%) |
Apr 06, 2018 | 44.44 | 44.79 | 43.91 | 44.10 | 269,217 | -0.49(-1.10%) |
Apr 05, 2018 | 44.59 | 44.79 | 44.20 | 44.59 | 248,829 | +0.29(+0.66%) |
Apr 04, 2018 | 43.27 | 44.69 | 42.98 | 44.30 | 326,445 | +0.15(+0.33%) |
Apr 03, 2018 | 43.32 | 44.25 | 43.32 | 44.15 | 325,122 | +1.13(+2.62%) |
Apr 02, 2018 | 43.95 | 44.20 | 42.49 | 43.02 | 311,441 | -0.93(-2.12%) |
Mar 29, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.39(+0.90%) | |
Mar 28, 2018 | 42.88 | 44.05 | 42.78 | 43.56 | 308,717 | +0.73(+1.71%) |
Mar 27, 2018 | 43.07 | 43.91 | 42.73 | 42.83 | 336,844 | -0.15(-0.34%) |
Mar 26, 2018 | 42.83 | 43.07 | 41.47 | 42.98 | 433,599 | +0.54(+1.27%) |
Mar 23, 2018 | 42.09 | 43.12 | 41.98 | 42.44 | 406,885 | +0.59(+1.40%) |
Mar 22, 2018 | 42.73 | 43.12 | 41.80 | 41.85 | 395,287 | -1.42(-3.28%) |
Mar 21, 2018 | 43.51 | 43.95 | 43.17 | 43.27 | 240,415 | -0.24(-0.56%) |
Mar 20, 2018 | 43.37 | 43.95 | 43.12 | 43.51 | 391,918 | +0.24(+0.57%) |
Mar 19, 2018 | 42.58 | 43.37 | 42.29 | 43.27 | 384,743 | +0.49(+1.14%) |
Mar 16, 2018 | 42.09 | 43.02 | 42.09 | 42.78 | 408,386 | +0.88(+2.10%) |
Mar 15, 2018 | 42.58 | 42.88 | 41.70 | 41.90 | 243,996 | -0.49(-1.15%) |
Mar 14, 2018 | 43.07 | 43.07 | 42.05 | 42.39 | 248,525 | -0.39(-0.92%) |
Mar 13, 2018 | 42.93 | 43.17 | 42.73 | 42.78 | 235,910 | +0.00(+0.00%) |
Mar 12, 2018 | 43.42 | 43.47 | 42.71 | 42.78 | 227,695 | -0.38(-0.88%) |
Mar 09, 2018 | 42.09 | 43.43 | 42.09 | 43.16 | 472,236 | +1.32(+3.15%) |
Mar 08, 2018 | 42.33 | 42.77 | 41.65 | 41.84 | 398,224 | -0.24(-0.58%) |
Mar 07, 2018 | 42.43 | 41.70 | 42.09 | 498,061 | -0.39(-0.92%) | |
Mar 06, 2018 | 43.55 | 43.67 | 42.14 | 42.48 | 444,514 | -1.07(-2.47%) |
Mar 05, 2018 | 43.11 | 43.75 | 42.84 | 43.55 | 350,655 | +0.20(+0.45%) |
Mar 02, 2018 | 41.89 | 43.50 | 41.07 | 43.36 | 621,500 | +1.03(+2.42%) |