Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.49 | 51.74 | 51.14 | 51.26 | 306,937 | -0.27(-0.53%) |
May 30, 2018 | 51.46 | 51.81 | 51.29 | 51.53 | 437,830 | +0.26(+0.51%) |
May 29, 2018 | 50.74 | 51.32 | 50.73 | 51.27 | 281,679 | +0.29(+0.58%) |
May 25, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 50.91 | 51.07 | 50.37 | 50.95 | 413,344 | +0.12(+0.23%) |
May 23, 2018 | 50.41 | 50.88 | 50.25 | 50.83 | 319,617 | +0.30(+0.60%) |
May 22, 2018 | 50.99 | 51.37 | 50.40 | 50.52 | 288,314 | -0.58(-1.13%) |
May 21, 2018 | 50.69 | 51.36 | 50.61 | 51.10 | 340,647 | +0.73(+1.46%) |
May 18, 2018 | 50.59 | 50.83 | 50.19 | 50.37 | 540,363 | -0.08(-0.16%) |
May 17, 2018 | 50.50 | 50.73 | 50.19 | 50.45 | 492,482 | -0.08(-0.15%) |
May 16, 2018 | 49.93 | 50.55 | 49.93 | 50.52 | 441,123 | +0.55(+1.10%) |
May 15, 2018 | 49.64 | 50.18 | 49.62 | 49.98 | 333,497 | +0.02(+0.04%) |
May 14, 2018 | 50.28 | 50.63 | 49.92 | 49.96 | 339,021 | -0.33(-0.66%) |
May 11, 2018 | 50.17 | 50.43 | 49.92 | 50.29 | 283,645 | +0.23(+0.47%) |
May 10, 2018 | 50.10 | 50.13 | 49.84 | 50.06 | 505,758 | +0.16(+0.31%) |
May 09, 2018 | 50.29 | 50.45 | 49.87 | 49.90 | 783,202 | -0.25(-0.51%) |
May 08, 2018 | 50.35 | 50.83 | 50.07 | 50.15 | 516,084 | +0.09(+0.18%) |
May 07, 2018 | 49.60 | 50.25 | 49.59 | 50.07 | 393,531 | +0.60(+1.21%) |
May 04, 2018 | 48.90 | 49.64 | 48.87 | 49.47 | 310,416 | +0.44(+0.90%) |
May 03, 2018 | 48.18 | 49.10 | 48.00 | 49.03 | 455,746 | +0.79(+1.64%) |
May 02, 2018 | 48.96 | 49.13 | 48.19 | 48.24 | 731,492 | -0.79(-1.62%) |
May 01, 2018 | 48.18 | 49.21 | 47.98 | 49.03 | 663,469 | +0.64(+1.31%) |
Apr 30, 2018 | 49.01 | 49.14 | 47.98 | 48.39 | 879,817 | -0.34(-0.70%) |
Apr 27, 2018 | 48.01 | 49.83 | 47.90 | 48.74 | 985,489 | +1.68(+3.57%) |
Apr 26, 2018 | 43.99 | 47.83 | 43.99 | 47.05 | 1,636,232 | +4.25(+9.94%) |
Apr 25, 2018 | 43.22 | 43.44 | 42.54 | 42.80 | 570,295 | -0.63(-1.44%) |
Apr 24, 2018 | 43.89 | 44.33 | 43.20 | 43.43 | 502,212 | -0.25(-0.58%) |
Apr 23, 2018 | 43.97 | 43.99 | 43.43 | 43.68 | 304,819 | -0.12(-0.27%) |
Apr 20, 2018 | 44.30 | 44.38 | 43.78 | 43.80 | 434,821 | -0.45(-1.02%) |
Apr 19, 2018 | 44.74 | 44.82 | 44.10 | 44.25 | 353,420 | -0.63(-1.39%) |
Apr 18, 2018 | 44.50 | 45.07 | 44.19 | 44.87 | 400,495 | +0.45(+1.01%) |
Apr 17, 2018 | 44.15 | 44.58 | 43.93 | 44.42 | 313,302 | +0.57(+1.29%) |
Apr 16, 2018 | 43.75 | 44.08 | 43.43 | 43.86 | 559,532 | +0.43(+0.99%) |
Apr 13, 2018 | 44.20 | 44.20 | 43.26 | 43.43 | 340,667 | -0.54(-1.22%) |
Apr 12, 2018 | 44.18 | 44.37 | 43.81 | 43.97 | 296,621 | -0.13(-0.29%) |
Apr 11, 2018 | 43.99 | 44.37 | 43.72 | 44.09 | 182,947 | -0.05(-0.11%) |
Apr 10, 2018 | 44.10 | 44.43 | 43.97 | 44.14 | 277,986 | +0.44(+1.01%) |
Apr 09, 2018 | 43.97 | 44.11 | 43.63 | 43.70 | 212,659 | -0.03(-0.07%) |
Apr 06, 2018 | 44.14 | 44.36 | 43.46 | 43.73 | 236,037 | -0.70(-1.58%) |
Apr 05, 2018 | 44.40 | 44.68 | 44.26 | 44.43 | 236,573 | +0.30(+0.69%) |
Apr 04, 2018 | 43.21 | 44.15 | 43.15 | 44.13 | 426,360 | +0.41(+0.94%) |
Apr 03, 2018 | 43.41 | 43.77 | 43.07 | 43.72 | 475,708 | +0.52(+1.20%) |
Apr 02, 2018 | 44.04 | 44.04 | 42.79 | 43.20 | 482,247 | -1.02(-2.30%) |
Mar 29, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.31(+0.71%) | |
Mar 28, 2018 | 43.98 | 44.20 | 43.54 | 43.91 | 253,375 | -0.10(-0.22%) |
Mar 27, 2018 | 44.15 | 44.63 | 43.88 | 44.00 | 433,119 | +0.05(+0.11%) |
Mar 26, 2018 | 43.63 | 44.01 | 43.05 | 43.96 | 325,711 | +0.80(+1.86%) |
Mar 23, 2018 | 44.22 | 44.35 | 43.11 | 43.15 | 414,266 | -1.05(-2.37%) |
Mar 22, 2018 | 44.81 | 44.89 | 44.19 | 44.20 | 352,640 | -0.88(-1.95%) |
Mar 21, 2018 | 45.09 | 45.42 | 45.03 | 45.08 | 192,872 | -0.02(-0.04%) |
Mar 20, 2018 | 45.34 | 45.39 | 44.96 | 45.10 | 247,367 | -0.24(-0.54%) |
Mar 19, 2018 | 45.31 | 45.40 | 44.83 | 45.34 | 266,449 | -0.11(-0.24%) |
Mar 16, 2018 | 45.05 | 45.62 | 45.05 | 45.45 | 555,765 | +0.49(+1.09%) |
Mar 15, 2018 | 45.10 | 45.28 | 44.85 | 44.96 | 402,514 | -0.11(-0.24%) |
Mar 14, 2018 | 45.26 | 45.46 | 44.97 | 45.07 | 397,719 | -0.22(-0.47%) |
Mar 13, 2018 | 45.93 | 46.13 | 45.17 | 45.28 | 339,044 | -0.50(-1.09%) |
Mar 12, 2018 | 45.67 | 45.96 | 45.53 | 45.78 | 308,429 | +0.09(+0.19%) |
Mar 09, 2018 | 45.10 | 45.85 | 45.03 | 45.70 | 356,334 | +0.78(+1.74%) |
Mar 08, 2018 | 45.19 | 45.39 | 44.74 | 44.91 | 296,901 | -0.22(-0.48%) |
Mar 07, 2018 | 45.27 | 45.13 | 461,118 | +0.58(+1.29%) | ||
Mar 06, 2018 | 44.85 | 44.96 | 44.25 | 44.55 | 742,864 | -0.34(-0.76%) |
Mar 05, 2018 | 44.53 | 45.26 | 44.36 | 44.89 | 646,845 | +0.10(+0.22%) |
Mar 02, 2018 | 44.15 | 44.86 | 44.15 | 44.80 | 392,194 | +0.29(+0.66%) |