Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.12 | 53.46 | 52.84 | 52.88 | 351,267 | -0.14(-0.27%) |
May 30, 2018 | 51.68 | 53.17 | 51.68 | 53.03 | 428,577 | +1.49(+2.89%) |
May 29, 2018 | 51.68 | 51.92 | 51.05 | 51.54 | 276,960 | -0.29(-0.56%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.63 | 52.35 | 51.30 | 52.31 | 248,413 | +0.63(+1.21%) |
May 23, 2018 | 51.44 | 51.87 | 51.25 | 51.68 | 139,174 | +0.05(+0.09%) |
May 22, 2018 | 51.97 | 52.40 | 51.63 | 51.63 | 176,016 | -0.14(-0.28%) |
May 21, 2018 | 51.44 | 51.92 | 51.20 | 51.78 | 265,884 | +0.58(+1.13%) |
May 18, 2018 | 51.05 | 51.34 | 50.77 | 51.20 | 443,096 | +0.34(+0.66%) |
May 17, 2018 | 50.48 | 51.10 | 50.38 | 50.86 | 188,174 | +0.38(+0.76%) |
May 16, 2018 | 50.33 | 50.71 | 50.19 | 50.48 | 294,920 | +0.34(+0.67%) |
May 15, 2018 | 50.43 | 50.53 | 50.00 | 50.14 | 221,187 | -0.22(-0.44%) |
May 14, 2018 | 50.70 | 51.23 | 50.24 | 50.36 | 634,951 | -0.14(-0.29%) |
May 11, 2018 | 50.99 | 51.23 | 50.17 | 50.51 | 197,564 | -0.38(-0.75%) |
May 10, 2018 | 50.65 | 51.13 | 50.31 | 50.89 | 225,137 | +0.34(+0.66%) |
May 09, 2018 | 50.41 | 50.84 | 50.03 | 50.55 | 223,564 | +0.24(+0.48%) |
May 08, 2018 | 48.49 | 50.36 | 48.35 | 50.31 | 460,719 | +1.85(+3.81%) |
May 07, 2018 | 48.06 | 48.63 | 47.53 | 48.47 | 209,934 | +0.65(+1.36%) |
May 04, 2018 | 46.81 | 48.08 | 46.18 | 47.82 | 233,895 | +0.91(+1.94%) |
May 03, 2018 | 46.91 | 47.82 | 44.46 | 46.91 | 444,792 | +0.82(+1.77%) |
May 02, 2018 | 45.75 | 46.28 | 45.27 | 46.09 | 365,279 | +0.34(+0.73%) |
May 01, 2018 | 46.38 | 46.38 | 44.65 | 45.75 | 571,858 | -0.72(-1.55%) |
Apr 30, 2018 | 48.59 | 48.73 | 46.47 | 46.47 | 357,727 | -1.92(-3.97%) |
Apr 27, 2018 | 48.92 | 48.92 | 48.06 | 48.39 | 120,510 | -0.34(-0.69%) |
Apr 26, 2018 | 49.02 | 49.02 | 48.44 | 48.73 | 130,237 | -0.14(-0.29%) |
Apr 25, 2018 | 49.21 | 49.93 | 48.49 | 48.87 | 287,673 | -0.24(-0.49%) |
Apr 24, 2018 | 49.74 | 50.07 | 48.68 | 49.11 | 168,424 | -0.34(-0.68%) |
Apr 23, 2018 | 49.40 | 49.98 | 49.21 | 49.45 | 163,600 | +0.10(+0.19%) |
Apr 20, 2018 | 49.79 | 50.03 | 49.31 | 49.35 | 157,475 | -0.67(-1.34%) |
Apr 19, 2018 | 50.17 | 50.46 | 49.98 | 50.03 | 131,351 | -0.29(-0.57%) |
Apr 18, 2018 | 50.36 | 50.60 | 50.17 | 50.31 | 192,659 | +0.19(+0.38%) |
Apr 17, 2018 | 49.93 | 50.27 | 49.74 | 50.12 | 277,010 | +0.48(+0.97%) |
Apr 16, 2018 | 49.26 | 49.74 | 49.02 | 49.64 | 178,114 | +0.67(+1.37%) |
Apr 13, 2018 | 49.16 | 49.21 | 48.49 | 48.97 | 247,262 | +0.00(+0.00%) |
Apr 12, 2018 | 48.63 | 49.11 | 48.39 | 48.97 | 328,700 | +0.58(+1.19%) |
Apr 11, 2018 | 48.01 | 48.39 | 47.63 | 48.39 | 303,201 | +0.24(+0.50%) |
Apr 10, 2018 | 47.72 | 48.35 | 47.53 | 48.15 | 125,346 | +0.82(+1.72%) |
Apr 09, 2018 | 47.43 | 47.96 | 47.10 | 47.34 | 350,199 | +0.14(+0.31%) |
Apr 06, 2018 | 47.82 | 48.18 | 46.95 | 47.19 | 177,993 | -1.01(-2.09%) |
Apr 05, 2018 | 48.01 | 48.25 | 47.63 | 48.20 | 133,373 | +0.58(+1.21%) |
Apr 04, 2018 | 46.91 | 47.82 | 46.00 | 47.63 | 262,590 | +0.05(+0.10%) |
Apr 03, 2018 | 46.81 | 47.63 | 46.47 | 47.58 | 225,934 | +0.96(+2.06%) |
Apr 02, 2018 | 47.19 | 47.53 | 46.14 | 46.62 | 230,840 | -0.38(-0.82%) |
Mar 29, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.42 | 46.66 | 46.04 | 46.42 | 232,632 | +0.10(+0.21%) |
Mar 27, 2018 | 47.43 | 47.43 | 46.09 | 46.33 | 294,676 | -0.91(-1.93%) |
Mar 26, 2018 | 47.10 | 47.29 | 46.04 | 47.24 | 236,492 | +0.67(+1.44%) |
Mar 23, 2018 | 47.96 | 48.06 | 46.57 | 46.57 | 215,875 | -1.15(-2.41%) |
Mar 22, 2018 | 48.73 | 49.16 | 47.72 | 47.72 | 310,437 | -1.44(-2.93%) |
Mar 21, 2018 | 49.40 | 49.64 | 49.07 | 49.16 | 204,311 | -0.14(-0.29%) |
Mar 20, 2018 | 49.26 | 49.74 | 48.87 | 49.31 | 175,420 | +0.00(+0.00%) |
Mar 19, 2018 | 48.92 | 49.35 | 48.59 | 49.31 | 207,083 | +0.10(+0.20%) |
Mar 16, 2018 | 48.87 | 49.45 | 48.68 | 49.21 | 649,370 | +0.24(+0.49%) |
Mar 15, 2018 | 49.45 | 49.45 | 48.59 | 48.97 | 256,262 | -0.48(-0.97%) |
Mar 14, 2018 | 49.88 | 49.88 | 48.87 | 49.45 | 248,663 | -0.14(-0.29%) |
Mar 13, 2018 | 49.93 | 50.22 | 49.50 | 49.59 | 403,399 | -0.19(-0.39%) |
Mar 12, 2018 | 50.36 | 50.79 | 49.74 | 49.79 | 180,989 | -0.48(-0.96%) |
Mar 09, 2018 | 49.40 | 50.39 | 48.73 | 50.27 | 183,988 | +1.01(+2.05%) |
Mar 08, 2018 | 49.02 | 49.26 | 48.68 | 49.26 | 162,910 | +0.29(+0.59%) |
Mar 07, 2018 | 49.07 | 48.97 | 304,377 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.91 | 48.56 | 47.29 | 48.44 | 218,594 | +0.82(+1.71%) |
Mar 05, 2018 | 47.19 | 47.91 | 46.81 | 47.63 | 291,950 | +0.38(+0.81%) |
Mar 02, 2018 | 46.66 | 47.39 | 46.38 | 47.24 | 169,918 | +0.24(+0.51%) |