Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.22 | 49.39 | 48.69 | 49.36 | 631 | +0.16(+0.33%) |
May 30, 2018 | 49.68 | 49.68 | 49.19 | 49.20 | 376 | -0.60(-1.21%) |
May 29, 2018 | 50.26 | 50.85 | 49.80 | 49.80 | 682 | -0.44(-0.87%) |
May 25, 2018 | 50.24 | 50.24 | 50.24 | 0 | -0.75(-1.46%) | |
May 24, 2018 | 51.66 | 51.66 | 50.83 | 50.98 | 498 | -0.84(-1.62%) |
May 23, 2018 | 51.82 | 51.82 | 51.82 | 51.82 | 161 | -0.63(-1.20%) |
May 22, 2018 | 52.56 | 52.78 | 52.45 | 52.45 | 1,376 | -0.95(-1.78%) |
May 21, 2018 | 53.12 | 53.95 | 53.12 | 53.40 | 475 | -0.44(-0.83%) |
May 18, 2018 | 54.17 | 54.17 | 53.83 | 53.85 | 930 | +0.25(+0.46%) |
May 17, 2018 | 52.74 | 53.73 | 52.74 | 53.60 | 6,261 | +0.86(+1.63%) |
May 16, 2018 | 52.45 | 52.86 | 52.45 | 52.74 | 1,321 | +0.69(+1.32%) |
May 15, 2018 | 51.50 | 52.09 | 51.50 | 52.05 | 1,604 | +1.49(+2.94%) |
May 14, 2018 | 50.56 | 50.56 | 50.56 | 50.56 | 55 | -0.19(-0.37%) |
May 11, 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 128 | -0.05(-0.11%) |
May 10, 2018 | 51.69 | 51.69 | 50.81 | 50.81 | 558 | -1.46(-2.79%) |
May 09, 2018 | 51.59 | 52.36 | 51.49 | 52.26 | 1,623 | +0.86(+1.67%) |
May 08, 2018 | 49.68 | 51.46 | 49.68 | 51.40 | 1,551 | +2.24(+4.55%) |
May 07, 2018 | 49.00 | 49.17 | 48.93 | 49.17 | 571 | +0.64(+1.32%) |
May 04, 2018 | 48.22 | 48.66 | 48.22 | 48.53 | 2,921 | -0.73(-1.49%) |
May 02, 2018 | 49.26 | 49.26 | 49.26 | 28 | +0.06(+0.11%) | |
May 01, 2018 | 48.98 | 49.21 | 48.84 | 49.21 | 1,323 | +0.50(+1.02%) |
Apr 30, 2018 | 48.48 | 48.78 | 48.25 | 48.71 | 2,415 | +0.52(+1.07%) |
Apr 27, 2018 | 48.86 | 48.86 | 48.10 | 48.19 | 1,307 | -2.45(-4.84%) |
Apr 25, 2018 | 50.64 | 50.64 | 50.64 | 53 | +0.04(+0.08%) | |
Apr 24, 2018 | 50.57 | 50.76 | 50.37 | 50.60 | 808 | -0.87(-1.69%) |
Apr 20, 2018 | 51.47 | 51.47 | 51.47 | 20 | +0.56(+1.11%) | |
Apr 19, 2018 | 50.91 | 50.91 | 50.91 | 50.91 | 225 | +1.22(+2.46%) |
Apr 18, 2018 | 49.59 | 49.68 | 49.36 | 49.68 | 753 | -0.02(-0.04%) |
Apr 17, 2018 | 50.45 | 51.09 | 49.70 | 49.70 | 8,557 | -1.49(-2.91%) |
Apr 16, 2018 | 52.03 | 52.08 | 51.08 | 51.19 | 5,488 | -1.59(-3.00%) |
Apr 13, 2018 | 53.85 | 53.85 | 52.59 | 52.78 | 1,180 | -0.71(-1.32%) |
Apr 12, 2018 | 53.06 | 53.49 | 53.06 | 53.49 | 455 | +1.36(+2.60%) |
Apr 11, 2018 | 52.09 | 52.13 | 51.98 | 52.13 | 419 | +0.15(+0.29%) |
Apr 10, 2018 | 51.25 | 51.98 | 51.25 | 51.98 | 619 | +0.77(+1.50%) |
Apr 09, 2018 | 51.50 | 51.50 | 50.77 | 51.21 | 474 | -0.28(-0.54%) |
Apr 06, 2018 | 51.33 | 51.49 | 51.33 | 51.49 | 1,387 | +0.73(+1.45%) |
Apr 05, 2018 | 51.84 | 51.84 | 50.43 | 50.75 | 1,067 | -1.22(-2.35%) |
Apr 04, 2018 | 51.69 | 52.17 | 51.69 | 51.98 | 2,686 | +0.05(+0.10%) |
Apr 03, 2018 | 51.92 | 51.92 | 51.92 | 51.92 | 114 | +0.00(+0.01%) |
Apr 02, 2018 | 50.79 | 52.66 | 50.56 | 51.92 | 4,882 | +0.88(+1.72%) |
Mar 29, 2018 | 51.04 | 51.04 | 51.04 | 0 | -0.57(-1.11%) | |
Mar 28, 2018 | 51.52 | 51.79 | 51.46 | 51.61 | 1,134 | -0.18(-0.35%) |
Mar 27, 2018 | 53.20 | 53.20 | 51.52 | 51.79 | 765 | -1.40(-2.64%) |
Mar 26, 2018 | 54.80 | 54.80 | 53.20 | 53.20 | 1,251 | -1.09(-2.01%) |
Mar 23, 2018 | 52.30 | 54.29 | 52.30 | 54.29 | 1,275 | +1.17(+2.19%) |
Mar 22, 2018 | 52.21 | 53.12 | 51.73 | 53.12 | 1,229 | -0.44(-0.82%) |
Mar 21, 2018 | 53.51 | 53.56 | 52.91 | 53.56 | 2,281 | +0.43(+0.81%) |
Mar 20, 2018 | 52.78 | 53.13 | 52.48 | 53.13 | 12,167 | +0.51(+0.97%) |
Mar 19, 2018 | 51.54 | 52.63 | 51.54 | 52.62 | 1,752 | +1.01(+1.96%) |
Mar 16, 2018 | 52.80 | 52.80 | 51.61 | 51.61 | 1,449 | -1.05(-2.00%) |
Mar 15, 2018 | 53.28 | 53.35 | 51.98 | 52.66 | 2,487 | -0.19(-0.36%) |
Mar 14, 2018 | 52.92 | 53.37 | 52.70 | 52.86 | 2,266 | -1.47(-2.71%) |
Mar 13, 2018 | 53.64 | 54.40 | 53.14 | 54.33 | 3,751 | +0.19(+0.35%) |
Mar 12, 2018 | 54.23 | 54.37 | 54.14 | 54.14 | 514 | -0.41(-0.75%) |
Mar 09, 2018 | 54.63 | 55.34 | 54.50 | 54.54 | 11,453 | -0.35(-0.64%) |
Mar 08, 2018 | 54.96 | 55.16 | 54.89 | 54.89 | 838 | -0.75(-1.35%) |
Mar 07, 2018 | 55.79 | 55.65 | 889 | +0.55(+0.99%) | ||
Mar 06, 2018 | 54.52 | 55.21 | 54.52 | 55.10 | 1,578 | +1.64(+3.06%) |
Mar 05, 2018 | 56.54 | 56.54 | 53.43 | 53.46 | 2,886 | -2.26(-4.05%) |
Mar 02, 2018 | 54.79 | 56.29 | 54.79 | 55.72 | 1,712 | +0.21(+0.37%) |