Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.86 | 49.50 | 48.62 | 49.35 | 141,959 | +0.33(+0.67%) |
May 30, 2018 | 48.71 | 49.13 | 48.61 | 49.02 | 220,852 | -0.04(-0.08%) |
May 29, 2018 | 49.25 | 49.50 | 48.96 | 49.06 | 197,945 | -0.35(-0.71%) |
May 28, 2018 | 49.66 | 49.66 | 49.26 | 49.41 | 55,774 | -0.05(-0.10%) |
May 25, 2018 | 49.43 | 49.54 | 49.40 | 49.46 | 151,126 | -0.01(-0.02%) |
May 24, 2018 | 49.80 | 49.89 | 49.32 | 49.47 | 212,584 | -0.14(-0.28%) |
May 23, 2018 | 49.11 | 49.90 | 49.09 | 49.61 | 112,684 | +0.51(+1.04%) |
May 22, 2018 | 49.00 | 49.52 | 49.00 | 49.10 | 159,267 | -0.44(-0.89%) |
May 18, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.11(+0.22%) | |
May 17, 2018 | 49.06 | 49.61 | 48.83 | 49.43 | 145,108 | +0.30(+0.61%) |
May 16, 2018 | 48.99 | 49.13 | 48.63 | 49.13 | 285,425 | +0.24(+0.49%) |
May 15, 2018 | 49.77 | 49.77 | 48.88 | 48.89 | 215,963 | -0.96(-1.93%) |
May 14, 2018 | 50.12 | 50.12 | 49.69 | 49.85 | 135,079 | -0.07(-0.14%) |
May 11, 2018 | 50.00 | 50.47 | 49.89 | 49.92 | 366,826 | -0.08(-0.16%) |
May 10, 2018 | 50.25 | 50.47 | 49.72 | 50.00 | 161,508 | -0.45(-0.89%) |
May 09, 2018 | 50.22 | 50.45 | 49.68 | 50.45 | 182,958 | +0.01(+0.02%) |
May 08, 2018 | 51.00 | 51.01 | 50.18 | 50.44 | 122,696 | -0.27(-0.53%) |
May 07, 2018 | 50.83 | 51.20 | 50.71 | 50.71 | 103,924 | -0.08(-0.16%) |
May 04, 2018 | 51.07 | 51.50 | 50.69 | 50.79 | 187,586 | -0.49(-0.96%) |
May 03, 2018 | 50.99 | 52.00 | 50.80 | 51.28 | 809,649 | +0.27(+0.53%) |
May 02, 2018 | 52.04 | 52.50 | 50.89 | 51.01 | 338,997 | -1.15(-2.20%) |
May 01, 2018 | 52.01 | 52.46 | 52.01 | 52.16 | 97,714 | -0.31(-0.59%) |
Apr 30, 2018 | 52.73 | 52.88 | 52.38 | 52.47 | 98,179 | -0.09(-0.17%) |
Apr 27, 2018 | 52.70 | 52.89 | 52.39 | 52.56 | 48,921 | -0.06(-0.11%) |
Apr 26, 2018 | 52.11 | 52.87 | 52.11 | 52.62 | 119,351 | +0.23(+0.44%) |
Apr 25, 2018 | 52.52 | 52.58 | 52.19 | 52.39 | 89,003 | -0.19(-0.36%) |
Apr 24, 2018 | 52.66 | 52.67 | 52.32 | 52.58 | 77,411 | -0.17(-0.32%) |
Apr 23, 2018 | 52.87 | 53.06 | 52.57 | 52.75 | 212,591 | +0.13(+0.25%) |
Apr 20, 2018 | 52.16 | 52.69 | 51.99 | 52.62 | 120,282 | +0.62(+1.19%) |
Apr 19, 2018 | 51.69 | 52.00 | 51.62 | 52.00 | 125,187 | +0.23(+0.44%) |
Apr 18, 2018 | 51.52 | 52.13 | 51.39 | 51.77 | 130,343 | +0.24(+0.47%) |
Apr 17, 2018 | 51.72 | 51.82 | 51.32 | 51.53 | 132,100 | -0.32(-0.62%) |
Apr 16, 2018 | 51.82 | 52.31 | 51.60 | 51.85 | 101,014 | -0.11(-0.21%) |
Apr 13, 2018 | 52.07 | 52.34 | 51.90 | 51.96 | 85,241 | -0.16(-0.31%) |
Apr 12, 2018 | 52.18 | 52.78 | 52.05 | 52.12 | 104,107 | -0.25(-0.48%) |
Apr 11, 2018 | 52.43 | 52.47 | 52.05 | 52.37 | 77,600 | +0.01(+0.02%) |
Apr 10, 2018 | 52.50 | 52.77 | 51.94 | 52.36 | 133,205 | -0.06(-0.11%) |
Apr 09, 2018 | 53.27 | 53.27 | 52.42 | 52.42 | 136,923 | -0.68(-1.28%) |
Apr 06, 2018 | 53.53 | 53.71 | 53.05 | 53.10 | 132,826 | -0.47(-0.88%) |
Apr 05, 2018 | 53.47 | 53.60 | 52.99 | 53.57 | 145,203 | +0.36(+0.68%) |
Apr 04, 2018 | 53.37 | 53.49 | 53.05 | 53.21 | 179,845 | -0.38(-0.71%) |
Apr 03, 2018 | 53.34 | 53.59 | 52.88 | 53.59 | 136,442 | +0.29(+0.54%) |
Apr 02, 2018 | 53.70 | 54.10 | 53.21 | 53.30 | 102,095 | -0.23(-0.43%) |
Mar 29, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.44(+0.83%) | |
Mar 28, 2018 | 53.06 | 53.40 | 52.77 | 53.09 | 173,485 | +0.38(+0.72%) |
Mar 27, 2018 | 52.66 | 53.45 | 52.36 | 52.71 | 235,868 | +0.08(+0.15%) |
Mar 26, 2018 | 53.35 | 53.56 | 52.08 | 52.63 | 188,070 | -0.59(-1.11%) |
Mar 23, 2018 | 53.28 | 54.00 | 52.86 | 53.22 | 210,910 | -0.16(-0.30%) |
Mar 22, 2018 | 52.24 | 53.62 | 52.11 | 53.38 | 180,724 | +1.20(+2.30%) |
Mar 21, 2018 | 52.55 | 53.10 | 52.15 | 52.18 | 132,814 | -0.45(-0.86%) |
Mar 20, 2018 | 53.00 | 53.44 | 52.55 | 52.63 | 202,150 | -0.33(-0.62%) |
Mar 19, 2018 | 53.32 | 53.35 | 52.70 | 52.96 | 145,642 | +0.22(+0.42%) |
Mar 16, 2018 | 52.60 | 53.61 | 52.60 | 52.74 | 628,147 | -0.05(-0.09%) |
Mar 15, 2018 | 52.83 | 53.25 | 52.68 | 52.79 | 106,438 | -0.11(-0.21%) |
Mar 14, 2018 | 52.70 | 53.13 | 52.53 | 52.90 | 83,918 | -0.03(-0.06%) |
Mar 13, 2018 | 52.11 | 53.02 | 52.11 | 52.93 | 168,597 | +0.92(+1.77%) |
Mar 12, 2018 | 53.02 | 53.12 | 52.01 | 52.01 | 149,420 | -0.88(-1.66%) |
Mar 09, 2018 | 53.02 | 53.17 | 52.63 | 52.89 | 120,522 | +0.00(+0.00%) |
Mar 08, 2018 | 52.85 | 53.15 | 52.82 | 52.89 | 94,978 | +0.19(+0.36%) |
Mar 07, 2018 | 53.28 | 52.70 | 211,434 | -0.08(-0.15%) | ||
Mar 06, 2018 | 52.48 | 52.80 | 52.06 | 52.78 | 231,311 | +0.34(+0.65%) |
Mar 05, 2018 | 52.30 | 52.90 | 52.20 | 52.44 | 172,877 | +0.13(+0.25%) |
Mar 02, 2018 | 52.02 | 52.72 | 51.85 | 52.31 | 143,052 | +0.19(+0.36%) |