Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.93 | 51.19 | 50.52 | 50.64 | 173,084 | -0.44(-0.86%) |
May 30, 2018 | 50.77 | 51.35 | 50.65 | 51.08 | 239,102 | +0.70(+1.39%) |
May 29, 2018 | 50.46 | 50.92 | 49.90 | 50.37 | 249,596 | -0.62(-1.21%) |
May 25, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 51.02 | 51.08 | 50.10 | 50.98 | 151,202 | -0.10(-0.20%) |
May 23, 2018 | 51.02 | 51.25 | 50.75 | 51.08 | 203,272 | -0.12(-0.23%) |
May 22, 2018 | 51.18 | 51.65 | 51.08 | 51.20 | 259,683 | +0.12(+0.23%) |
May 21, 2018 | 50.94 | 51.48 | 50.75 | 51.08 | 537,158 | +0.24(+0.47%) |
May 18, 2018 | 51.61 | 51.89 | 50.81 | 50.85 | 267,062 | -0.53(-1.04%) |
May 17, 2018 | 51.02 | 51.46 | 50.84 | 51.38 | 240,782 | +0.26(+0.51%) |
May 16, 2018 | 50.97 | 51.31 | 50.73 | 51.12 | 238,038 | +0.20(+0.40%) |
May 15, 2018 | 50.37 | 51.44 | 50.37 | 50.92 | 291,303 | +0.47(+0.92%) |
May 14, 2018 | 50.98 | 50.98 | 50.37 | 50.45 | 150,147 | -0.32(-0.63%) |
May 11, 2018 | 50.79 | 51.03 | 50.63 | 50.77 | 184,863 | -0.11(-0.22%) |
May 10, 2018 | 50.64 | 51.16 | 50.09 | 50.88 | 335,187 | +0.23(+0.45%) |
May 09, 2018 | 50.23 | 50.89 | 50.03 | 50.65 | 591,103 | +0.62(+1.23%) |
May 08, 2018 | 49.47 | 50.26 | 49.40 | 50.04 | 250,325 | +0.63(+1.27%) |
May 07, 2018 | 48.99 | 49.71 | 48.84 | 49.41 | 156,606 | +0.26(+0.53%) |
May 04, 2018 | 48.03 | 49.51 | 48.03 | 49.15 | 209,320 | +0.77(+1.59%) |
May 03, 2018 | 48.47 | 48.74 | 47.85 | 48.38 | 210,221 | -0.23(-0.47%) |
May 02, 2018 | 48.37 | 49.14 | 47.96 | 48.61 | 243,196 | +0.05(+0.10%) |
May 01, 2018 | 47.73 | 48.73 | 47.12 | 48.56 | 425,526 | +0.99(+2.08%) |
Apr 30, 2018 | 48.56 | 48.75 | 47.54 | 47.57 | 383,551 | -0.90(-1.85%) |
Apr 27, 2018 | 48.19 | 48.81 | 48.12 | 48.46 | 201,135 | +0.19(+0.40%) |
Apr 26, 2018 | 48.74 | 48.95 | 48.05 | 48.27 | 389,653 | -0.27(-0.56%) |
Apr 25, 2018 | 47.25 | 48.74 | 46.91 | 48.54 | 562,929 | +1.67(+3.57%) |
Apr 24, 2018 | 46.33 | 47.00 | 46.21 | 46.86 | 278,461 | +0.68(+1.48%) |
Apr 23, 2018 | 46.01 | 46.43 | 45.94 | 46.18 | 210,320 | +0.25(+0.55%) |
Apr 20, 2018 | 45.71 | 46.21 | 45.62 | 45.93 | 162,058 | +0.18(+0.39%) |
Apr 19, 2018 | 45.02 | 45.95 | 45.02 | 45.75 | 178,733 | +0.64(+1.42%) |
Apr 18, 2018 | 45.55 | 45.83 | 45.11 | 45.11 | 245,540 | -0.41(-0.91%) |
Apr 17, 2018 | 46.11 | 46.20 | 45.24 | 45.52 | 150,505 | -0.39(-0.85%) |
Apr 16, 2018 | 45.86 | 46.06 | 45.39 | 45.91 | 119,988 | +0.36(+0.80%) |
Apr 13, 2018 | 46.42 | 46.43 | 45.39 | 45.55 | 173,461 | -0.60(-1.30%) |
Apr 12, 2018 | 45.93 | 46.48 | 45.67 | 46.15 | 122,473 | +0.49(+1.07%) |
Apr 11, 2018 | 45.57 | 45.84 | 45.25 | 45.66 | 128,959 | -0.24(-0.52%) |
Apr 10, 2018 | 45.44 | 46.07 | 45.00 | 45.89 | 269,820 | +1.15(+2.57%) |
Apr 09, 2018 | 45.03 | 45.77 | 44.68 | 44.74 | 120,952 | -0.11(-0.25%) |
Apr 06, 2018 | 45.65 | 45.95 | 44.23 | 44.85 | 186,426 | -1.18(-2.55%) |
Apr 05, 2018 | 45.93 | 46.12 | 45.41 | 46.03 | 185,291 | +0.11(+0.24%) |
Apr 04, 2018 | 44.46 | 46.05 | 44.30 | 45.92 | 425,501 | +0.93(+2.07%) |
Apr 03, 2018 | 44.65 | 45.11 | 44.31 | 44.99 | 227,638 | +0.50(+1.12%) |
Apr 02, 2018 | 45.33 | 45.97 | 44.19 | 44.49 | 311,973 | -0.80(-1.77%) |
Mar 29, 2018 | 45.29 | 45.29 | 45.29 | 0 | -0.10(-0.22%) | |
Mar 28, 2018 | 45.43 | 45.79 | 44.73 | 45.39 | 271,608 | +0.81(+1.82%) |
Mar 27, 2018 | 45.78 | 45.78 | 44.34 | 44.58 | 189,673 | -0.97(-2.13%) |
Mar 26, 2018 | 44.78 | 45.60 | 44.44 | 45.55 | 287,408 | +1.21(+2.73%) |
Mar 23, 2018 | 46.12 | 46.12 | 44.30 | 44.34 | 274,382 | -1.61(-3.50%) |
Mar 22, 2018 | 46.74 | 47.14 | 45.86 | 45.95 | 213,000 | -1.36(-2.88%) |
Mar 21, 2018 | 47.38 | 47.85 | 46.75 | 47.31 | 191,177 | +0.03(+0.05%) |
Mar 20, 2018 | 47.66 | 47.86 | 47.18 | 47.29 | 163,906 | -0.37(-0.78%) |
Mar 19, 2018 | 47.59 | 47.81 | 47.11 | 47.66 | 291,549 | -0.16(-0.34%) |
Mar 16, 2018 | 47.78 | 48.17 | 47.52 | 47.82 | 838,133 | +0.12(+0.25%) |
Mar 15, 2018 | 47.41 | 47.90 | 47.13 | 47.70 | 246,579 | +0.45(+0.95%) |
Mar 14, 2018 | 47.99 | 48.00 | 47.19 | 47.25 | 168,777 | -0.66(-1.38%) |
Mar 13, 2018 | 47.99 | 48.13 | 47.56 | 47.91 | 342,420 | +0.24(+0.51%) |
Mar 12, 2018 | 47.58 | 47.90 | 47.29 | 47.67 | 161,705 | +0.16(+0.34%) |
Mar 09, 2018 | 47.17 | 47.63 | 46.91 | 47.51 | 176,655 | +0.82(+1.75%) |
Mar 08, 2018 | 47.29 | 47.43 | 46.42 | 46.69 | 116,816 | -0.50(-1.07%) |
Mar 07, 2018 | 47.43 | 47.20 | 227,542 | +0.18(+0.38%) | ||
Mar 06, 2018 | 46.39 | 47.07 | 45.80 | 47.02 | 202,725 | +0.63(+1.36%) |
Mar 05, 2018 | 45.34 | 46.70 | 45.02 | 46.39 | 194,994 | +0.73(+1.60%) |
Mar 02, 2018 | 44.49 | 45.76 | 44.42 | 45.66 | 151,801 | +0.78(+1.74%) |