Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.21 | 51.54 | 50.45 | 50.91 | 200,065 | -0.28(-0.54%) |
May 30, 2018 | 51.14 | 51.72 | 51.02 | 51.18 | 153,137 | +0.36(+0.71%) |
May 29, 2018 | 51.57 | 51.73 | 49.96 | 50.82 | 241,918 | -1.09(-2.09%) |
May 25, 2018 | 51.91 | 51.91 | 51.91 | 0 | -0.12(-0.23%) | |
May 24, 2018 | 51.93 | 52.04 | 51.56 | 52.03 | 120,701 | +0.07(+0.14%) |
May 23, 2018 | 51.53 | 51.96 | 51.26 | 51.96 | 111,913 | +0.32(+0.62%) |
May 22, 2018 | 51.36 | 52.15 | 51.32 | 51.63 | 125,464 | +0.44(+0.86%) |
May 21, 2018 | 50.79 | 51.27 | 50.58 | 51.19 | 135,337 | +0.75(+1.48%) |
May 18, 2018 | 50.30 | 50.54 | 50.14 | 50.44 | 139,803 | +0.42(+0.85%) |
May 17, 2018 | 49.99 | 50.45 | 49.92 | 50.02 | 124,016 | -0.02(-0.04%) |
May 16, 2018 | 49.75 | 50.30 | 49.68 | 50.04 | 72,872 | +0.28(+0.56%) |
May 15, 2018 | 49.36 | 49.99 | 49.36 | 49.76 | 193,296 | +0.14(+0.28%) |
May 14, 2018 | 50.12 | 50.35 | 49.54 | 49.62 | 130,034 | -0.41(-0.81%) |
May 11, 2018 | 49.43 | 50.33 | 49.37 | 50.03 | 173,689 | +0.61(+1.23%) |
May 10, 2018 | 49.26 | 49.56 | 49.14 | 49.42 | 286,003 | +0.20(+0.41%) |
May 09, 2018 | 48.81 | 49.32 | 48.34 | 49.22 | 199,870 | +0.86(+1.77%) |
May 08, 2018 | 48.31 | 48.75 | 47.98 | 48.36 | 187,788 | +0.06(+0.11%) |
May 07, 2018 | 48.18 | 48.78 | 47.78 | 48.31 | 181,504 | +0.40(+0.83%) |
May 04, 2018 | 47.80 | 48.81 | 46.28 | 47.91 | 1,190,055 | -1.87(-3.76%) |
May 03, 2018 | 48.81 | 49.85 | 48.67 | 49.78 | 278,209 | +0.97(+1.98%) |
May 02, 2018 | 49.74 | 50.39 | 47.45 | 48.81 | 554,374 | -2.14(-4.19%) |
May 01, 2018 | 51.29 | 51.29 | 50.39 | 50.95 | 194,861 | -0.16(-0.31%) |
Apr 30, 2018 | 50.98 | 51.57 | 50.67 | 51.11 | 138,485 | +0.29(+0.58%) |
Apr 27, 2018 | 50.41 | 50.91 | 50.14 | 50.81 | 89,150 | +0.42(+0.84%) |
Apr 26, 2018 | 50.01 | 50.46 | 49.74 | 50.39 | 105,092 | +0.37(+0.74%) |
Apr 25, 2018 | 50.38 | 50.47 | 49.47 | 50.02 | 153,638 | -0.29(-0.57%) |
Apr 24, 2018 | 50.44 | 51.17 | 50.02 | 50.31 | 149,518 | +0.09(+0.18%) |
Apr 23, 2018 | 50.04 | 50.65 | 49.89 | 50.21 | 103,881 | +0.07(+0.15%) |
Apr 20, 2018 | 50.04 | 50.58 | 50.04 | 50.14 | 86,872 | +0.04(+0.07%) |
Apr 19, 2018 | 49.99 | 50.51 | 49.88 | 50.10 | 186,868 | +0.00(+0.00%) |
Apr 18, 2018 | 50.11 | 50.78 | 49.70 | 50.10 | 238,353 | +0.19(+0.39%) |
Apr 17, 2018 | 49.91 | 50.15 | 49.63 | 49.91 | 91,483 | +0.28(+0.56%) |
Apr 16, 2018 | 49.67 | 50.17 | 49.49 | 49.63 | 144,997 | +0.52(+1.07%) |
Apr 13, 2018 | 49.19 | 49.57 | 48.95 | 49.11 | 163,582 | +0.06(+0.11%) |
Apr 12, 2018 | 48.74 | 49.62 | 48.38 | 49.05 | 210,375 | -0.50(-1.00%) |
Apr 11, 2018 | 49.02 | 49.60 | 48.38 | 49.55 | 209,420 | +0.29(+0.60%) |
Apr 10, 2018 | 49.37 | 50.00 | 49.05 | 49.26 | 156,351 | +0.40(+0.81%) |
Apr 09, 2018 | 49.31 | 50.19 | 48.83 | 48.86 | 189,574 | +0.00(+0.00%) |
Apr 06, 2018 | 49.39 | 49.74 | 48.69 | 48.86 | 230,120 | -0.64(-1.30%) |
Apr 05, 2018 | 49.08 | 49.74 | 48.70 | 49.51 | 153,807 | +0.76(+1.55%) |
Apr 04, 2018 | 46.30 | 49.02 | 46.30 | 48.75 | 341,102 | +1.92(+4.09%) |
Apr 03, 2018 | 45.86 | 47.02 | 45.86 | 46.83 | 322,387 | +1.24(+2.73%) |
Apr 02, 2018 | 46.05 | 46.20 | 45.19 | 45.59 | 279,094 | -0.55(-1.20%) |
Mar 29, 2018 | 46.14 | 46.14 | 46.14 | 0 | +1.08(+2.39%) | |
Mar 28, 2018 | 45.06 | 45.44 | 44.89 | 45.07 | 122,138 | -0.02(-0.04%) |
Mar 27, 2018 | 45.64 | 45.82 | 44.87 | 45.08 | 200,738 | -0.38(-0.83%) |
Mar 26, 2018 | 44.58 | 45.82 | 44.52 | 45.46 | 103,622 | +1.56(+3.55%) |
Mar 23, 2018 | 45.06 | 45.53 | 43.89 | 43.91 | 219,634 | -1.23(-2.73%) |
Mar 22, 2018 | 45.40 | 46.01 | 45.13 | 45.14 | 169,924 | -0.77(-1.68%) |
Mar 21, 2018 | 45.80 | 46.05 | 45.19 | 45.91 | 240,761 | +0.24(+0.52%) |
Mar 20, 2018 | 45.59 | 46.05 | 45.38 | 45.67 | 117,004 | +0.08(+0.18%) |
Mar 19, 2018 | 45.89 | 46.00 | 45.02 | 45.59 | 144,574 | -0.32(-0.70%) |
Mar 16, 2018 | 45.38 | 46.05 | 45.38 | 45.91 | 195,266 | +0.53(+1.18%) |
Mar 15, 2018 | 45.45 | 45.89 | 45.27 | 45.38 | 104,198 | -0.06(-0.14%) |
Mar 14, 2018 | 45.34 | 45.77 | 45.19 | 45.44 | 83,607 | +0.11(+0.24%) |
Mar 13, 2018 | 45.74 | 46.04 | 45.20 | 45.33 | 98,242 | -0.40(-0.87%) |
Mar 12, 2018 | 45.82 | 46.03 | 45.15 | 45.73 | 280,563 | -0.03(-0.06%) |
Mar 09, 2018 | 45.00 | 46.05 | 44.88 | 45.76 | 144,685 | +0.99(+2.22%) |
Mar 08, 2018 | 44.61 | 44.76 | 43.99 | 44.76 | 67,036 | +0.37(+0.83%) |
Mar 07, 2018 | 44.67 | 44.17 | 44.39 | 126,424 | +0.08(+0.19%) | |
Mar 06, 2018 | 44.21 | 44.55 | 43.60 | 44.31 | 113,376 | +0.23(+0.52%) |
Mar 05, 2018 | 44.05 | 44.45 | 43.49 | 44.08 | 135,460 | -0.17(-0.39%) |
Mar 02, 2018 | 44.30 | 44.72 | 43.87 | 44.26 | 129,129 | -0.05(-0.10%) |