Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.93 | 52.27 | 51.11 | 51.11 | 187,808 | -0.79(-1.53%) |
May 30, 2018 | 51.68 | 52.23 | 51.63 | 51.91 | 286,402 | +0.60(+1.17%) |
May 29, 2018 | 50.92 | 51.70 | 50.92 | 51.31 | 271,590 | -0.06(-0.11%) |
May 25, 2018 | 51.36 | 51.36 | 51.36 | 0 | -0.18(-0.34%) | |
May 24, 2018 | 51.13 | 51.70 | 51.03 | 51.54 | 197,426 | +0.43(+0.84%) |
May 23, 2018 | 50.69 | 51.18 | 50.63 | 51.11 | 342,065 | +0.11(+0.22%) |
May 22, 2018 | 52.40 | 52.40 | 50.95 | 51.00 | 201,959 | -1.33(-2.54%) |
May 21, 2018 | 51.46 | 52.51 | 51.27 | 52.33 | 350,490 | +1.34(+2.62%) |
May 18, 2018 | 51.24 | 51.40 | 50.69 | 50.99 | 827,606 | +0.16(+0.31%) |
May 17, 2018 | 51.01 | 51.23 | 50.64 | 50.83 | 520,420 | -0.16(-0.31%) |
May 16, 2018 | 50.78 | 51.64 | 50.73 | 50.99 | 481,843 | +0.33(+0.65%) |
May 15, 2018 | 50.33 | 51.06 | 50.15 | 50.66 | 261,502 | -0.03(-0.06%) |
May 14, 2018 | 52.11 | 52.11 | 50.60 | 50.69 | 363,224 | -1.37(-2.64%) |
May 11, 2018 | 51.96 | 52.35 | 51.65 | 52.07 | 215,435 | +0.07(+0.13%) |
May 10, 2018 | 52.51 | 52.51 | 51.78 | 52.00 | 235,900 | -0.31(-0.59%) |
May 09, 2018 | 51.47 | 52.51 | 50.99 | 52.31 | 413,327 | +0.83(+1.62%) |
May 08, 2018 | 50.57 | 51.58 | 50.42 | 51.48 | 447,089 | +1.17(+2.32%) |
May 07, 2018 | 50.70 | 51.06 | 50.05 | 50.31 | 344,614 | +0.04(+0.07%) |
May 04, 2018 | 49.41 | 50.58 | 49.21 | 50.27 | 291,172 | +0.66(+1.34%) |
May 03, 2018 | 50.01 | 50.21 | 49.12 | 49.61 | 230,615 | -0.71(-1.41%) |
May 02, 2018 | 50.30 | 50.62 | 49.99 | 50.32 | 332,063 | +0.07(+0.15%) |
May 01, 2018 | 49.67 | 50.40 | 49.31 | 50.24 | 295,196 | +0.27(+0.54%) |
Apr 30, 2018 | 50.59 | 50.97 | 49.95 | 49.97 | 231,597 | -0.62(-1.22%) |
Apr 27, 2018 | 50.64 | 50.99 | 50.16 | 50.59 | 304,105 | -0.07(-0.15%) |
Apr 26, 2018 | 50.30 | 50.89 | 49.84 | 50.66 | 231,923 | +0.46(+0.91%) |
Apr 25, 2018 | 50.32 | 50.71 | 49.92 | 50.21 | 291,228 | -0.11(-0.22%) |
Apr 24, 2018 | 50.63 | 51.00 | 49.87 | 50.32 | 209,097 | -0.01(-0.02%) |
Apr 23, 2018 | 50.42 | 50.78 | 50.07 | 50.33 | 183,446 | -0.04(-0.07%) |
Apr 20, 2018 | 51.58 | 51.75 | 50.28 | 50.36 | 280,036 | -1.24(-2.41%) |
Apr 19, 2018 | 51.04 | 51.83 | 50.93 | 51.61 | 432,112 | +0.47(+0.91%) |
Apr 18, 2018 | 50.96 | 51.30 | 50.40 | 51.14 | 720,834 | +0.50(+1.00%) |
Apr 17, 2018 | 50.66 | 51.04 | 50.22 | 50.64 | 396,870 | +0.32(+0.63%) |
Apr 16, 2018 | 50.21 | 50.49 | 49.85 | 50.32 | 423,440 | +0.59(+1.18%) |
Apr 13, 2018 | 49.95 | 50.00 | 49.30 | 49.73 | 470,257 | +0.06(+0.11%) |
Apr 12, 2018 | 49.49 | 49.92 | 49.12 | 49.67 | 211,033 | +0.47(+0.95%) |
Apr 11, 2018 | 49.34 | 49.42 | 48.92 | 49.21 | 258,621 | -0.60(-1.20%) |
Apr 10, 2018 | 48.35 | 50.04 | 48.12 | 49.80 | 656,159 | +2.22(+4.66%) |
Apr 09, 2018 | 48.29 | 48.49 | 47.58 | 47.59 | 365,581 | -0.27(-0.57%) |
Apr 06, 2018 | 48.97 | 49.20 | 47.24 | 47.86 | 605,493 | -1.45(-2.94%) |
Apr 05, 2018 | 48.87 | 49.35 | 48.58 | 49.31 | 319,977 | +0.57(+1.17%) |
Apr 04, 2018 | 47.56 | 48.85 | 46.84 | 48.74 | 597,778 | +0.26(+0.54%) |
Apr 03, 2018 | 47.57 | 48.55 | 47.14 | 48.48 | 489,063 | +1.09(+2.31%) |
Apr 02, 2018 | 48.06 | 48.29 | 46.85 | 47.38 | 499,742 | -0.84(-1.74%) |
Mar 29, 2018 | 48.22 | 48.22 | 48.22 | 0 | +0.22(+0.47%) | |
Mar 28, 2018 | 47.05 | 48.10 | 46.54 | 48.00 | 697,572 | +0.85(+1.80%) |
Mar 27, 2018 | 47.64 | 47.97 | 46.67 | 47.15 | 910,577 | +0.62(+1.33%) |
Mar 26, 2018 | 45.94 | 46.61 | 45.34 | 46.53 | 335,527 | +1.29(+2.85%) |
Mar 23, 2018 | 46.82 | 47.14 | 45.24 | 45.24 | 375,712 | -1.48(-3.16%) |
Mar 22, 2018 | 47.33 | 47.89 | 46.72 | 46.72 | 539,568 | -0.91(-1.92%) |
Mar 21, 2018 | 47.28 | 48.04 | 47.21 | 47.63 | 295,302 | +0.41(+0.87%) |
Mar 20, 2018 | 47.18 | 47.39 | 46.92 | 47.22 | 487,009 | +0.14(+0.30%) |
Mar 19, 2018 | 47.51 | 47.57 | 46.45 | 47.08 | 672,466 | -0.50(-1.06%) |
Mar 16, 2018 | 46.83 | 47.89 | 46.20 | 47.59 | 1,187,575 | +0.88(+1.88%) |
Mar 15, 2018 | 46.92 | 47.26 | 46.48 | 46.71 | 523,178 | -0.10(-0.22%) |
Mar 14, 2018 | 47.21 | 47.41 | 46.16 | 46.81 | 483,416 | -0.16(-0.34%) |
Mar 13, 2018 | 46.92 | 47.49 | 46.77 | 46.97 | 684,513 | +0.14(+0.30%) |
Mar 12, 2018 | 46.50 | 47.05 | 45.76 | 46.83 | 963,053 | +0.57(+1.23%) |
Mar 09, 2018 | 45.76 | 46.62 | 45.43 | 46.26 | 670,511 | +0.94(+2.08%) |
Mar 08, 2018 | 45.74 | 46.55 | 44.80 | 45.32 | 855,471 | -0.26(-0.57%) |
Mar 07, 2018 | 45.66 | 45.58 | 1,804,153 | +5.16(+12.76%) | ||
Mar 06, 2018 | 39.82 | 40.50 | 39.12 | 40.42 | 700,430 | +0.82(+2.07%) |
Mar 05, 2018 | 39.05 | 39.94 | 38.98 | 39.60 | 307,841 | +0.32(+0.81%) |
Mar 02, 2018 | 38.24 | 39.38 | 38.14 | 39.28 | 184,945 | +0.62(+1.62%) |