Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.66 | 52.74 | 52.61 | 52.74 | 2,171 | -0.08(-0.15%) |
May 30, 2018 | 52.38 | 52.85 | 52.38 | 52.82 | 8,066 | +0.88(+1.70%) |
May 29, 2018 | 52.08 | 52.14 | 51.93 | 51.93 | 6,486 | -0.43(-0.82%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.07(+0.13%) | |
May 24, 2018 | 52.45 | 52.47 | 52.23 | 52.29 | 7,389 | -0.01(-0.02%) |
May 23, 2018 | 51.95 | 52.36 | 51.95 | 52.30 | 10,573 | +0.14(+0.27%) |
May 22, 2018 | 52.13 | 52.16 | 52.13 | 52.16 | 2,023 | +0.08(+0.15%) |
May 21, 2018 | 51.82 | 52.08 | 51.74 | 52.08 | 3,126 | +0.53(+1.03%) |
May 18, 2018 | 51.58 | 51.58 | 51.44 | 51.56 | 10,561 | -0.07(-0.13%) |
May 17, 2018 | 51.72 | 51.75 | 51.62 | 51.62 | 8,867 | -0.17(-0.32%) |
May 16, 2018 | 51.80 | 51.83 | 51.79 | 51.79 | 1,869 | -0.08(-0.15%) |
May 15, 2018 | 52.16 | 52.16 | 51.87 | 51.87 | 2,448 | -0.87(-1.64%) |
May 14, 2018 | 52.82 | 52.83 | 52.73 | 52.73 | 14,627 | -0.14(-0.27%) |
May 11, 2018 | 52.95 | 53.00 | 52.86 | 52.87 | 6,855 | +0.04(+0.08%) |
May 10, 2018 | 52.64 | 52.85 | 52.63 | 52.83 | 8,917 | +0.33(+0.62%) |
May 09, 2018 | 52.26 | 52.50 | 52.19 | 52.50 | 24,530 | +0.31(+0.60%) |
May 08, 2018 | 52.24 | 52.25 | 52.15 | 52.19 | 5,263 | -0.12(-0.22%) |
May 07, 2018 | 52.05 | 52.34 | 52.05 | 52.31 | 7,489 | +0.16(+0.31%) |
May 04, 2018 | 51.80 | 52.24 | 51.80 | 52.15 | 13,092 | +0.18(+0.36%) |
May 03, 2018 | 51.86 | 51.97 | 51.72 | 51.97 | 2,650 | +0.08(+0.16%) |
May 02, 2018 | 51.98 | 51.98 | 51.82 | 51.88 | 4,324 | -0.16(-0.31%) |
May 01, 2018 | 51.82 | 52.04 | 51.72 | 52.04 | 7,200 | +0.23(+0.44%) |
Apr 30, 2018 | 52.13 | 52.13 | 51.82 | 51.82 | 20,700 | -0.11(-0.20%) |
Apr 27, 2018 | 51.54 | 51.97 | 51.54 | 51.92 | 4,013 | +0.63(+1.24%) |
Apr 26, 2018 | 51.14 | 51.30 | 51.14 | 51.29 | 12,523 | +0.39(+0.78%) |
Apr 25, 2018 | 50.81 | 50.93 | 50.67 | 50.89 | 8,185 | +0.09(+0.18%) |
Apr 24, 2018 | 51.00 | 51.10 | 50.80 | 50.80 | 5,811 | -0.08(-0.16%) |
Apr 23, 2018 | 51.00 | 51.06 | 50.82 | 50.88 | 6,265 | -0.19(-0.37%) |
Apr 20, 2018 | 51.34 | 51.34 | 51.03 | 51.07 | 1,591 | -0.22(-0.43%) |
Apr 19, 2018 | 51.21 | 51.32 | 51.21 | 51.29 | 3,889 | -0.71(-1.37%) |
Apr 18, 2018 | 51.93 | 52.08 | 51.93 | 52.00 | 7,325 | +0.19(+0.37%) |
Apr 17, 2018 | 51.74 | 51.87 | 51.74 | 51.81 | 2,113 | +0.42(+0.81%) |
Apr 16, 2018 | 51.21 | 51.40 | 51.21 | 51.39 | 8,379 | +0.23(+0.45%) |
Apr 13, 2018 | 51.16 | 51.26 | 51.09 | 51.16 | 3,144 | +0.13(+0.26%) |
Apr 12, 2018 | 51.07 | 51.07 | 50.98 | 51.03 | 1,978 | -0.13(-0.26%) |
Apr 11, 2018 | 50.93 | 51.22 | 50.93 | 51.16 | 1,919 | +0.06(+0.12%) |
Apr 10, 2018 | 51.09 | 51.19 | 51.03 | 51.10 | 5,596 | -0.04(-0.09%) |
Apr 09, 2018 | 51.07 | 51.20 | 50.93 | 51.15 | 12,650 | +0.36(+0.71%) |
Apr 06, 2018 | 51.03 | 51.27 | 50.69 | 50.79 | 10,291 | -0.33(-0.65%) |
Apr 05, 2018 | 51.06 | 51.12 | 50.89 | 51.12 | 7,502 | +0.05(+0.10%) |
Apr 04, 2018 | 50.34 | 51.08 | 50.34 | 51.07 | 11,891 | +0.41(+0.82%) |
Apr 03, 2018 | 50.26 | 50.66 | 50.23 | 50.66 | 11,784 | +0.52(+1.04%) |
Apr 02, 2018 | 50.76 | 50.76 | 49.87 | 50.14 | 60,970 | -0.64(-1.26%) |
Mar 29, 2018 | 50.78 | 50.78 | 50.78 | 0 | +0.25(+0.50%) | |
Mar 28, 2018 | 50.27 | 50.66 | 50.27 | 50.52 | 8,011 | +0.66(+1.31%) |
Mar 27, 2018 | 49.97 | 50.33 | 49.83 | 49.87 | 6,249 | +0.03(+0.07%) |
Mar 26, 2018 | 49.54 | 49.83 | 49.37 | 49.83 | 9,898 | +0.59(+1.19%) |
Mar 23, 2018 | 49.98 | 49.98 | 49.21 | 49.25 | 7,755 | -0.75(-1.50%) |
Mar 22, 2018 | 50.44 | 50.53 | 49.97 | 49.99 | 17,545 | -0.62(-1.23%) |
Mar 21, 2018 | 50.52 | 50.64 | 50.49 | 50.62 | 6,365 | -0.03(-0.07%) |
Mar 20, 2018 | 50.67 | 50.88 | 50.57 | 50.65 | 4,400 | -0.03(-0.05%) |
Mar 19, 2018 | 50.80 | 50.85 | 50.46 | 50.67 | 8,082 | -0.17(-0.33%) |
Mar 16, 2018 | 50.67 | 50.91 | 50.67 | 50.84 | 18,914 | +0.13(+0.25%) |
Mar 15, 2018 | 50.77 | 50.82 | 50.60 | 50.72 | 4,722 | +0.06(+0.12%) |
Mar 14, 2018 | 50.80 | 50.80 | 50.53 | 50.66 | 5,232 | +0.11(+0.22%) |
Mar 13, 2018 | 50.88 | 50.88 | 50.55 | 50.55 | 8,959 | -0.15(-0.30%) |
Mar 12, 2018 | 50.58 | 50.70 | 50.51 | 50.70 | 13,164 | +0.10(+0.20%) |
Mar 09, 2018 | 50.27 | 50.60 | 50.27 | 50.60 | 6,103 | +0.52(+1.05%) |
Mar 08, 2018 | 50.10 | 50.10 | 50.01 | 50.08 | 2,619 | +0.22(+0.45%) |
Mar 07, 2018 | 49.85 | 49.85 | 7,086 | +0.20(+0.41%) | ||
Mar 06, 2018 | 49.53 | 49.65 | 49.44 | 49.65 | 12,720 | +0.17(+0.34%) |
Mar 05, 2018 | 48.98 | 49.55 | 48.98 | 49.48 | 11,475 | +0.20(+0.41%) |
Mar 02, 2018 | 48.98 | 49.28 | 48.89 | 49.28 | 21,005 | +0.16(+0.32%) |