Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.22 | 50.87 | 48.62 | 49.13 | 33,398 | -1.09(-2.17%) |
May 30, 2018 | 50.50 | 51.09 | 49.98 | 50.22 | 46,310 | -0.21(-0.41%) |
May 29, 2018 | 49.95 | 51.08 | 49.95 | 50.43 | 54,452 | +0.27(+0.54%) |
May 25, 2018 | 50.16 | 50.16 | 50.16 | 0 | -0.25(-0.49%) | |
May 24, 2018 | 50.11 | 50.82 | 48.49 | 50.40 | 56,538 | +0.30(+0.60%) |
May 23, 2018 | 49.51 | 50.55 | 49.50 | 50.10 | 53,938 | +0.49(+0.99%) |
May 22, 2018 | 50.42 | 50.63 | 49.04 | 49.61 | 65,268 | -0.81(-1.62%) |
May 21, 2018 | 50.68 | 50.68 | 50.07 | 50.43 | 27,223 | -0.23(-0.45%) |
May 18, 2018 | 50.74 | 50.88 | 50.38 | 50.66 | 31,001 | +0.23(+0.45%) |
May 17, 2018 | 49.87 | 51.03 | 49.87 | 50.43 | 25,667 | +0.05(+0.09%) |
May 16, 2018 | 50.10 | 50.83 | 49.99 | 50.38 | 44,435 | +0.37(+0.74%) |
May 15, 2018 | 49.92 | 50.56 | 49.92 | 50.01 | 40,682 | -0.03(-0.05%) |
May 14, 2018 | 51.33 | 51.83 | 49.97 | 50.04 | 53,359 | -1.30(-2.54%) |
May 11, 2018 | 50.70 | 51.62 | 50.70 | 51.34 | 48,707 | +0.67(+1.32%) |
May 10, 2018 | 51.47 | 51.47 | 50.56 | 50.67 | 58,556 | -0.79(-1.53%) |
May 09, 2018 | 51.43 | 52.34 | 51.40 | 51.46 | 35,979 | +0.18(+0.35%) |
May 08, 2018 | 50.64 | 51.72 | 50.56 | 51.28 | 82,109 | +0.43(+0.85%) |
May 07, 2018 | 50.87 | 51.24 | 50.25 | 50.85 | 60,547 | +0.32(+0.63%) |
May 04, 2018 | 49.75 | 51.12 | 49.34 | 50.53 | 48,048 | +0.68(+1.36%) |
May 03, 2018 | 50.59 | 51.60 | 49.83 | 49.85 | 71,993 | -0.75(-1.48%) |
May 02, 2018 | 51.44 | 51.75 | 50.49 | 50.60 | 75,395 | -0.88(-1.71%) |
May 01, 2018 | 51.00 | 51.67 | 50.04 | 51.48 | 68,682 | +0.35(+0.69%) |
Apr 30, 2018 | 51.78 | 52.67 | 50.88 | 51.13 | 70,563 | -0.48(-0.93%) |
Apr 27, 2018 | 53.07 | 53.07 | 50.83 | 51.61 | 101,304 | -1.47(-2.76%) |
Apr 26, 2018 | 51.98 | 53.18 | 49.86 | 53.07 | 85,248 | +2.06(+4.03%) |
Apr 25, 2018 | 52.30 | 52.41 | 50.04 | 51.02 | 95,180 | -1.48(-2.81%) |
Apr 24, 2018 | 52.19 | 52.96 | 51.95 | 52.49 | 91,921 | +0.50(+0.96%) |
Apr 23, 2018 | 51.52 | 52.50 | 50.93 | 52.00 | 63,920 | +0.57(+1.11%) |
Apr 20, 2018 | 51.04 | 51.64 | 51.04 | 51.43 | 63,527 | +0.20(+0.39%) |
Apr 19, 2018 | 51.33 | 51.64 | 50.92 | 51.23 | 86,478 | -0.37(-0.72%) |
Apr 18, 2018 | 50.87 | 51.80 | 50.87 | 51.60 | 61,275 | +0.89(+1.75%) |
Apr 17, 2018 | 50.83 | 50.96 | 50.29 | 50.71 | 125,436 | +0.30(+0.59%) |
Apr 16, 2018 | 50.20 | 50.88 | 50.03 | 50.41 | 93,195 | +0.44(+0.89%) |
Apr 13, 2018 | 50.23 | 50.83 | 49.80 | 49.97 | 27,562 | -0.09(-0.18%) |
Apr 12, 2018 | 49.88 | 50.73 | 49.78 | 50.06 | 43,171 | +0.47(+0.95%) |
Apr 11, 2018 | 49.43 | 50.04 | 49.43 | 49.59 | 34,547 | +0.07(+0.15%) |
Apr 10, 2018 | 49.27 | 50.07 | 49.01 | 49.51 | 64,406 | +0.72(+1.47%) |
Apr 09, 2018 | 49.03 | 49.58 | 48.65 | 48.80 | 57,182 | +0.14(+0.30%) |
Apr 06, 2018 | 48.86 | 49.39 | 48.40 | 48.65 | 34,896 | -0.40(-0.81%) |
Apr 05, 2018 | 49.40 | 49.66 | 48.88 | 49.05 | 55,484 | -0.02(-0.04%) |
Apr 04, 2018 | 48.12 | 49.78 | 48.12 | 49.07 | 56,702 | +0.03(+0.06%) |
Apr 03, 2018 | 47.65 | 50.17 | 47.65 | 49.04 | 106,664 | +1.49(+3.14%) |
Apr 02, 2018 | 47.44 | 49.04 | 46.11 | 47.55 | 70,229 | +0.21(+0.44%) |
Mar 29, 2018 | 47.34 | 47.34 | 47.34 | 0 | +1.24(+2.69%) | |
Mar 28, 2018 | 46.01 | 47.04 | 45.82 | 46.10 | 85,362 | +0.17(+0.37%) |
Mar 27, 2018 | 46.63 | 46.94 | 45.77 | 45.93 | 50,743 | -0.58(-1.25%) |
Mar 26, 2018 | 46.82 | 47.01 | 45.55 | 46.51 | 71,003 | +0.41(+0.88%) |
Mar 23, 2018 | 46.19 | 46.19 | 45.43 | 46.10 | 98,684 | +0.12(+0.26%) |
Mar 22, 2018 | 46.67 | 47.45 | 45.92 | 45.98 | 33,913 | -1.10(-2.35%) |
Mar 21, 2018 | 46.87 | 48.00 | 46.84 | 47.09 | 34,372 | +0.04(+0.08%) |
Mar 20, 2018 | 46.84 | 47.53 | 46.42 | 47.05 | 37,333 | +0.34(+0.72%) |
Mar 19, 2018 | 46.56 | 46.93 | 45.83 | 46.72 | 39,226 | -0.04(-0.08%) |
Mar 16, 2018 | 46.76 | 47.51 | 46.75 | 46.75 | 49,730 | +0.01(+0.02%) |
Mar 15, 2018 | 46.37 | 47.53 | 46.07 | 46.74 | 48,208 | +0.38(+0.82%) |
Mar 14, 2018 | 46.83 | 47.00 | 45.77 | 46.36 | 36,662 | -0.29(-0.62%) |
Mar 13, 2018 | 45.99 | 47.21 | 45.66 | 46.65 | 31,605 | +0.76(+1.66%) |
Mar 12, 2018 | 46.62 | 46.62 | 45.74 | 45.89 | 43,415 | -0.72(-1.53%) |
Mar 09, 2018 | 46.17 | 46.63 | 45.64 | 46.61 | 31,054 | +0.68(+1.48%) |
Mar 08, 2018 | 46.17 | 46.34 | 44.88 | 45.93 | 37,532 | -0.17(-0.37%) |
Mar 07, 2018 | 46.10 | 36,778 | -0.19(-0.41%) | |||
Mar 06, 2018 | 45.42 | 46.60 | 44.77 | 46.29 | 30,832 | +0.81(+1.79%) |
Mar 05, 2018 | 45.86 | 46.40 | 45.31 | 45.48 | 35,167 | -0.62(-1.34%) |
Mar 02, 2018 | 45.07 | 46.73 | 44.72 | 46.09 | 51,483 | +0.59(+1.29%) |