Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.31 | 50.33 | 49.81 | 50.18 | 17,154 | -0.30(-0.59%) |
May 30, 2018 | 50.40 | 50.55 | 50.00 | 50.48 | 17,207 | +0.36(+0.71%) |
May 29, 2018 | 50.30 | 50.37 | 49.85 | 50.12 | 11,907 | -0.89(-1.74%) |
May 25, 2018 | 51.01 | 51.01 | 51.01 | 0 | +0.35(+0.69%) | |
May 24, 2018 | 50.97 | 51.00 | 50.57 | 50.66 | 16,965 | +0.14(+0.28%) |
May 23, 2018 | 50.62 | 50.62 | 50.27 | 50.52 | 13,231 | +0.14(+0.27%) |
May 22, 2018 | 50.57 | 50.72 | 50.37 | 50.38 | 17,015 | -0.11(-0.22%) |
May 21, 2018 | 50.61 | 50.61 | 50.40 | 50.50 | 6,182 | +0.13(+0.25%) |
May 18, 2018 | 50.47 | 50.47 | 50.36 | 50.37 | 12,328 | -0.05(-0.11%) |
May 17, 2018 | 50.63 | 50.63 | 50.40 | 50.42 | 15,694 | -0.72(-1.40%) |
May 16, 2018 | 51.13 | 51.23 | 50.91 | 51.14 | 11,529 | -0.42(-0.81%) |
May 15, 2018 | 51.34 | 51.70 | 51.28 | 51.56 | 14,529 | -0.47(-0.90%) |
May 14, 2018 | 52.33 | 52.37 | 52.02 | 52.03 | 24,449 | -0.22(-0.42%) |
May 11, 2018 | 52.21 | 52.31 | 52.07 | 52.25 | 11,613 | -0.02(-0.04%) |
May 10, 2018 | 52.18 | 52.27 | 51.98 | 52.27 | 85,042 | +0.19(+0.36%) |
May 09, 2018 | 52.15 | 52.17 | 51.86 | 52.08 | 110,691 | +0.13(+0.25%) |
May 08, 2018 | 51.60 | 52.06 | 51.45 | 51.95 | 46,419 | +0.32(+0.62%) |
May 07, 2018 | 51.83 | 51.85 | 51.44 | 51.63 | 33,591 | -0.07(-0.14%) |
May 04, 2018 | 51.65 | 51.83 | 51.55 | 51.70 | 21,701 | -0.13(-0.25%) |
May 03, 2018 | 52.04 | 52.04 | 51.38 | 51.83 | 308,693 | +0.10(+0.19%) |
May 02, 2018 | 52.27 | 52.27 | 51.63 | 51.73 | 62,772 | -0.54(-1.03%) |
May 01, 2018 | 52.58 | 52.58 | 52.00 | 52.27 | 15,877 | -0.17(-0.32%) |
Apr 30, 2018 | 52.67 | 52.67 | 52.44 | 52.44 | 13,719 | -0.52(-0.98%) |
Apr 27, 2018 | 52.63 | 53.04 | 52.63 | 52.96 | 10,205 | +0.38(+0.72%) |
Apr 26, 2018 | 52.72 | 52.97 | 52.39 | 52.58 | 12,509 | +0.33(+0.63%) |
Apr 25, 2018 | 52.20 | 52.46 | 52.16 | 52.25 | 14,443 | +0.07(+0.13%) |
Apr 24, 2018 | 52.82 | 52.82 | 52.15 | 52.18 | 26,581 | -0.59(-1.12%) |
Apr 23, 2018 | 52.81 | 53.04 | 52.73 | 52.77 | 14,888 | -1.63(-3.00%) |
Apr 20, 2018 | 54.24 | 54.54 | 54.09 | 54.40 | 30,209 | -0.15(-0.27%) |
Apr 19, 2018 | 54.92 | 54.93 | 54.39 | 54.55 | 19,441 | -0.02(-0.04%) |
Apr 18, 2018 | 54.51 | 54.72 | 54.39 | 54.57 | 16,850 | -0.94(-1.69%) |
Apr 17, 2018 | 55.07 | 55.58 | 54.15 | 55.51 | 28,251 | +0.70(+1.28%) |
Apr 16, 2018 | 54.76 | 54.85 | 54.73 | 54.81 | 15,784 | -0.02(-0.04%) |
Apr 13, 2018 | 55.02 | 55.22 | 54.77 | 54.83 | 137,432 | +0.04(+0.07%) |
Apr 12, 2018 | 54.48 | 54.81 | 54.48 | 54.79 | 17,678 | -0.62(-1.12%) |
Apr 11, 2018 | 55.45 | 55.78 | 55.40 | 55.41 | 8,684 | -0.18(-0.32%) |
Apr 10, 2018 | 55.65 | 55.69 | 55.36 | 55.59 | 14,387 | +0.29(+0.52%) |
Apr 09, 2018 | 55.52 | 55.58 | 55.30 | 55.30 | 152,542 | +0.10(+0.18%) |
Apr 06, 2018 | 55.22 | 55.34 | 54.96 | 55.20 | 14,096 | +0.59(+1.08%) |
Apr 05, 2018 | 54.61 | 54.71 | 54.54 | 54.61 | 15,872 | +0.41(+0.76%) |
Apr 04, 2018 | 53.50 | 54.20 | 53.49 | 54.20 | 108,783 | +0.93(+1.74%) |
Apr 03, 2018 | 53.22 | 53.33 | 52.89 | 53.27 | 36,165 | +0.30(+0.56%) |
Apr 02, 2018 | 53.73 | 53.88 | 52.83 | 52.98 | 22,712 | -0.88(-1.63%) |
Mar 29, 2018 | 53.86 | 53.86 | 53.86 | 0 | +0.49(+0.92%) | |
Mar 28, 2018 | 53.18 | 53.86 | 53.18 | 53.37 | 21,172 | +1.03(+1.97%) |
Mar 27, 2018 | 52.76 | 52.91 | 52.30 | 52.34 | 19,202 | -0.99(-1.87%) |
Mar 26, 2018 | 53.14 | 53.35 | 52.76 | 53.34 | 22,548 | +1.34(+2.59%) |
Mar 23, 2018 | 52.48 | 52.53 | 51.95 | 51.99 | 13,515 | -0.38(-0.73%) |
Mar 22, 2018 | 52.10 | 52.60 | 52.10 | 52.37 | 10,030 | -0.07(-0.12%) |
Mar 21, 2018 | 52.36 | 52.52 | 52.19 | 52.44 | 19,424 | -0.25(-0.47%) |
Mar 20, 2018 | 52.61 | 52.78 | 52.52 | 52.69 | 11,702 | -0.11(-0.22%) |
Mar 19, 2018 | 52.69 | 52.90 | 52.53 | 52.80 | 43,013 | -0.30(-0.56%) |
Mar 16, 2018 | 53.42 | 53.45 | 52.99 | 53.10 | 19,684 | -0.67(-1.25%) |
Mar 15, 2018 | 53.58 | 53.91 | 53.57 | 53.77 | 14,426 | +0.23(+0.43%) |
Mar 14, 2018 | 53.61 | 53.87 | 53.42 | 53.54 | 67,577 | +0.15(+0.28%) |
Mar 13, 2018 | 53.69 | 53.71 | 53.20 | 53.39 | 35,105 | -0.59(-1.10%) |
Mar 12, 2018 | 53.80 | 54.05 | 53.77 | 53.98 | 43,691 | +0.24(+0.45%) |
Mar 09, 2018 | 53.96 | 53.96 | 53.68 | 53.74 | 111,011 | -0.05(-0.08%) |
Mar 08, 2018 | 53.68 | 53.97 | 53.68 | 53.79 | 18,215 | +0.79(+1.49%) |
Mar 07, 2018 | 52.73 | 53.00 | 52.68 | 53.00 | 27,875 | +0.56(+1.06%) |
Mar 06, 2018 | 52.68 | 52.68 | 52.35 | 52.44 | 51,199 | -0.29(-0.55%) |
Mar 05, 2018 | 52.32 | 52.75 | 52.32 | 52.73 | 64,436 | +0.56(+1.08%) |
Mar 02, 2018 | 52.37 | 52.39 | 51.73 | 52.17 | 366,009 | +0.19(+0.36%) |