Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.80 | 52.16 | 51.48 | 51.65 | 1,001,865 | -0.15(-0.30%) |
May 30, 2018 | 51.27 | 51.95 | 51.19 | 51.80 | 665,149 | +0.76(+1.48%) |
May 29, 2018 | 51.24 | 51.51 | 50.87 | 51.05 | 1,011,346 | -0.54(-1.04%) |
May 25, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.79(-1.50%) | |
May 24, 2018 | 51.71 | 52.38 | 51.65 | 52.37 | 745,629 | +0.63(+1.22%) |
May 23, 2018 | 51.43 | 51.74 | 51.30 | 51.74 | 662,740 | +0.06(+0.11%) |
May 22, 2018 | 52.25 | 52.46 | 51.56 | 51.68 | 698,345 | -0.57(-1.10%) |
May 21, 2018 | 52.11 | 52.60 | 51.99 | 52.25 | 806,412 | +0.30(+0.57%) |
May 18, 2018 | 51.99 | 52.30 | 51.81 | 51.96 | 886,215 | -0.06(-0.11%) |
May 17, 2018 | 52.29 | 52.50 | 51.94 | 52.01 | 1,036,337 | -0.29(-0.55%) |
May 16, 2018 | 52.63 | 52.90 | 52.19 | 52.30 | 1,313,521 | -0.23(-0.44%) |
May 15, 2018 | 52.57 | 52.81 | 52.22 | 52.53 | 1,094,080 | -0.26(-0.49%) |
May 14, 2018 | 52.94 | 53.00 | 52.48 | 52.79 | 1,334,318 | -0.01(-0.02%) |
May 11, 2018 | 52.89 | 53.03 | 52.64 | 52.80 | 1,186,077 | -0.04(-0.07%) |
May 10, 2018 | 53.19 | 53.19 | 52.69 | 52.84 | 1,124,197 | -0.09(-0.16%) |
May 09, 2018 | 52.79 | 53.01 | 52.44 | 52.92 | 1,136,287 | +0.26(+0.49%) |
May 08, 2018 | 52.01 | 53.15 | 51.87 | 52.66 | 1,112,500 | +0.65(+1.25%) |
May 07, 2018 | 51.61 | 52.27 | 51.50 | 52.01 | 869,101 | -0.08(-0.15%) |
May 04, 2018 | 51.09 | 52.18 | 50.84 | 52.09 | 923,340 | +0.80(+1.56%) |
May 03, 2018 | 51.17 | 51.39 | 50.61 | 51.29 | 858,454 | -0.17(-0.33%) |
May 02, 2018 | 51.21 | 51.73 | 51.15 | 51.46 | 1,214,977 | +0.25(+0.49%) |
May 01, 2018 | 50.82 | 51.32 | 50.50 | 51.21 | 1,261,512 | +0.05(+0.09%) |
Apr 30, 2018 | 52.03 | 52.18 | 51.11 | 51.16 | 1,556,362 | -0.80(-1.54%) |
Apr 27, 2018 | 50.74 | 52.38 | 50.74 | 51.97 | 1,873,869 | +1.41(+2.80%) |
Apr 26, 2018 | 50.35 | 50.76 | 49.74 | 50.55 | 1,050,361 | +0.70(+1.40%) |
Apr 25, 2018 | 48.79 | 50.25 | 48.68 | 49.86 | 2,023,272 | +1.06(+2.17%) |
Apr 24, 2018 | 50.04 | 50.30 | 48.52 | 48.79 | 1,483,676 | -0.93(-1.86%) |
Apr 23, 2018 | 50.42 | 50.63 | 49.59 | 49.72 | 1,695,467 | -0.52(-1.03%) |
Apr 20, 2018 | 50.41 | 50.60 | 50.10 | 50.24 | 726,057 | -0.12(-0.25%) |
Apr 19, 2018 | 50.44 | 50.62 | 50.19 | 50.36 | 580,581 | -0.34(-0.68%) |
Apr 18, 2018 | 50.72 | 51.04 | 50.45 | 50.71 | 412,980 | +0.11(+0.23%) |
Apr 17, 2018 | 50.19 | 50.87 | 49.31 | 50.59 | 694,864 | +0.75(+1.51%) |
Apr 16, 2018 | 49.52 | 50.03 | 49.22 | 49.84 | 673,526 | +0.75(+1.54%) |
Apr 13, 2018 | 49.41 | 49.75 | 48.80 | 49.08 | 765,507 | -0.14(-0.29%) |
Apr 12, 2018 | 49.13 | 49.74 | 49.12 | 49.22 | 826,097 | +0.24(+0.49%) |
Apr 11, 2018 | 48.58 | 49.23 | 48.58 | 48.99 | 849,454 | +0.07(+0.14%) |
Apr 10, 2018 | 48.57 | 49.18 | 48.53 | 48.92 | 577,989 | +0.93(+1.93%) |
Apr 09, 2018 | 48.14 | 48.73 | 47.95 | 47.99 | 715,201 | +0.04(+0.08%) |
Apr 06, 2018 | 48.58 | 48.68 | 47.72 | 47.95 | 889,833 | -1.04(-2.13%) |
Apr 05, 2018 | 48.78 | 49.30 | 48.67 | 49.00 | 609,210 | +0.53(+1.08%) |
Apr 04, 2018 | 47.56 | 48.55 | 47.29 | 48.47 | 713,628 | +0.18(+0.38%) |
Apr 03, 2018 | 47.43 | 48.36 | 47.35 | 48.29 | 1,640,917 | +0.96(+2.04%) |
Apr 02, 2018 | 47.82 | 47.96 | 46.68 | 47.32 | 1,012,878 | -0.46(-0.96%) |
Mar 29, 2018 | 47.78 | 47.78 | 47.78 | 0 | +0.80(+1.71%) | |
Mar 28, 2018 | 47.82 | 48.07 | 46.82 | 46.98 | 1,194,704 | -0.73(-1.52%) |
Mar 27, 2018 | 48.50 | 48.60 | 47.39 | 47.71 | 1,438,228 | -0.63(-1.30%) |
Mar 26, 2018 | 47.51 | 48.46 | 47.23 | 48.34 | 1,285,558 | +1.34(+2.85%) |
Mar 23, 2018 | 47.31 | 47.88 | 46.86 | 47.00 | 1,285,077 | -0.35(-0.75%) |
Mar 22, 2018 | 48.00 | 48.35 | 47.35 | 47.35 | 1,221,099 | -1.00(-2.07%) |
Mar 21, 2018 | 47.98 | 48.73 | 47.63 | 48.36 | 959,002 | +0.49(+1.02%) |
Mar 20, 2018 | 47.26 | 47.97 | 47.26 | 47.87 | 815,117 | +0.63(+1.33%) |
Mar 19, 2018 | 47.43 | 47.84 | 46.81 | 47.24 | 1,152,677 | -0.47(-0.98%) |
Mar 16, 2018 | 48.16 | 48.43 | 47.70 | 47.71 | 1,835,003 | -0.46(-0.95%) |
Mar 15, 2018 | 48.49 | 48.64 | 47.85 | 48.16 | 1,252,219 | -0.23(-0.47%) |
Mar 14, 2018 | 49.32 | 49.32 | 48.32 | 48.39 | 883,244 | -0.69(-1.40%) |
Mar 13, 2018 | 48.90 | 49.22 | 48.86 | 49.08 | 1,009,669 | +0.53(+1.08%) |
Mar 12, 2018 | 49.37 | 49.40 | 48.39 | 48.56 | 1,203,942 | -0.69(-1.40%) |
Mar 09, 2018 | 48.22 | 49.25 | 47.96 | 49.24 | 974,356 | +1.20(+2.51%) |
Mar 08, 2018 | 48.03 | 48.07 | 47.69 | 48.04 | 1,056,401 | +0.23(+0.48%) |
Mar 07, 2018 | 47.52 | 47.81 | 1,191,525 | -0.44(-0.91%) | ||
Mar 06, 2018 | 47.71 | 48.33 | 47.51 | 48.25 | 1,412,899 | +0.77(+1.63%) |
Mar 05, 2018 | 46.44 | 47.54 | 46.16 | 47.48 | 927,668 | +0.73(+1.55%) |
Mar 02, 2018 | 46.69 | 46.87 | 46.33 | 46.75 | 1,091,109 | -0.22(-0.47%) |