Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.95 | 53.30 | 52.38 | 52.51 | 52,897 | -0.42(-0.79%) |
May 30, 2018 | 52.36 | 53.15 | 51.97 | 52.93 | 67,912 | +0.61(+1.17%) |
May 29, 2018 | 51.27 | 52.40 | 51.05 | 52.32 | 68,271 | +0.74(+1.44%) |
May 25, 2018 | 51.57 | 51.57 | 51.57 | 0 | -0.09(-0.17%) | |
May 24, 2018 | 51.09 | 51.75 | 51.05 | 51.66 | 30,097 | +0.57(+1.11%) |
May 23, 2018 | 50.78 | 51.18 | 50.61 | 51.09 | 43,293 | +0.39(+0.78%) |
May 22, 2018 | 50.35 | 50.96 | 50.13 | 50.70 | 44,596 | +0.31(+0.61%) |
May 21, 2018 | 50.04 | 50.74 | 49.93 | 50.39 | 42,710 | +0.31(+0.61%) |
May 18, 2018 | 50.26 | 50.39 | 49.95 | 50.08 | 82,443 | +0.04(+0.09%) |
May 17, 2018 | 49.82 | 50.04 | 49.47 | 50.04 | 60,543 | +0.48(+0.97%) |
May 16, 2018 | 49.86 | 49.99 | 49.12 | 49.56 | 52,433 | -0.22(-0.44%) |
May 15, 2018 | 49.95 | 50.43 | 49.47 | 49.78 | 62,082 | -0.31(-0.61%) |
May 14, 2018 | 50.96 | 50.96 | 49.95 | 50.08 | 57,023 | -0.79(-1.55%) |
May 11, 2018 | 51.22 | 51.44 | 50.78 | 50.87 | 69,159 | -0.44(-0.85%) |
May 10, 2018 | 50.96 | 51.35 | 50.87 | 51.31 | 41,830 | +0.26(+0.51%) |
May 09, 2018 | 51.18 | 51.35 | 50.61 | 51.05 | 46,162 | -0.04(-0.09%) |
May 08, 2018 | 52.01 | 52.01 | 50.87 | 51.09 | 98,679 | -0.88(-1.68%) |
May 07, 2018 | 52.14 | 52.36 | 51.75 | 51.97 | 53,123 | -0.09(-0.17%) |
May 04, 2018 | 51.79 | 52.49 | 51.59 | 52.05 | 40,891 | +0.53(+1.02%) |
May 03, 2018 | 51.53 | 51.88 | 50.83 | 51.53 | 39,163 | +0.04(+0.09%) |
May 02, 2018 | 51.48 | 51.70 | 50.74 | 51.48 | 94,388 | +0.04(+0.09%) |
May 01, 2018 | 50.96 | 51.48 | 50.70 | 51.44 | 53,257 | +0.61(+1.21%) |
Apr 30, 2018 | 51.05 | 51.53 | 50.83 | 50.83 | 53,363 | -0.26(-0.51%) |
Apr 27, 2018 | 50.96 | 51.31 | 50.87 | 51.09 | 49,184 | +0.09(+0.17%) |
Apr 26, 2018 | 50.65 | 51.13 | 50.39 | 51.00 | 45,108 | +0.53(+1.04%) |
Apr 25, 2018 | 50.70 | 51.18 | 50.21 | 50.48 | 75,248 | -0.31(-0.60%) |
Apr 24, 2018 | 50.48 | 50.96 | 50.08 | 50.78 | 62,444 | +0.39(+0.78%) |
Apr 23, 2018 | 50.26 | 50.61 | 50.06 | 50.39 | 45,182 | +0.09(+0.17%) |
Apr 20, 2018 | 50.21 | 50.65 | 50.04 | 50.30 | 56,344 | -0.13(-0.26%) |
Apr 19, 2018 | 50.48 | 50.61 | 50.04 | 50.43 | 46,981 | -0.18(-0.35%) |
Apr 18, 2018 | 50.78 | 51.31 | 50.56 | 50.61 | 51,724 | -0.22(-0.43%) |
Apr 17, 2018 | 50.39 | 51.00 | 49.71 | 50.83 | 49,954 | +0.57(+1.13%) |
Apr 16, 2018 | 49.16 | 50.26 | 49.00 | 50.26 | 167,074 | +1.14(+2.32%) |
Apr 13, 2018 | 49.12 | 49.56 | 49.08 | 49.12 | 70,290 | +0.09(+0.18%) |
Apr 12, 2018 | 49.73 | 49.91 | 48.81 | 49.03 | 62,505 | -0.70(-1.41%) |
Apr 11, 2018 | 49.73 | 49.86 | 49.12 | 49.73 | 79,896 | -0.04(-0.09%) |
Apr 10, 2018 | 49.78 | 49.95 | 49.40 | 49.78 | 155,198 | +0.13(+0.26%) |
Apr 09, 2018 | 49.34 | 49.91 | 49.08 | 49.65 | 89,357 | +0.35(+0.71%) |
Apr 06, 2018 | 49.43 | 49.91 | 48.61 | 49.30 | 133,956 | -0.44(-0.88%) |
Apr 05, 2018 | 49.38 | 49.78 | 48.73 | 49.73 | 76,021 | +0.35(+0.71%) |
Apr 04, 2018 | 48.68 | 49.56 | 48.68 | 49.38 | 95,036 | +0.31(+0.62%) |
Apr 03, 2018 | 48.38 | 49.16 | 48.22 | 49.08 | 100,248 | +0.74(+1.54%) |
Apr 02, 2018 | 49.16 | 49.34 | 47.89 | 48.33 | 158,944 | -0.79(-1.60%) |
Mar 29, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.31(-0.62%) | |
Mar 28, 2018 | 49.25 | 49.78 | 48.77 | 49.43 | 91,738 | +0.13(+0.27%) |
Mar 27, 2018 | 48.68 | 49.95 | 48.59 | 49.30 | 92,834 | +0.61(+1.26%) |
Mar 26, 2018 | 47.98 | 49.03 | 47.81 | 48.68 | 246,065 | +0.88(+1.83%) |
Mar 23, 2018 | 49.21 | 50.04 | 47.76 | 47.81 | 150,505 | -1.44(-2.93%) |
Mar 22, 2018 | 48.81 | 50.43 | 48.81 | 49.25 | 138,287 | +0.26(+0.54%) |
Mar 21, 2018 | 48.64 | 49.60 | 48.64 | 48.99 | 110,259 | +0.13(+0.27%) |
Mar 20, 2018 | 48.81 | 50.13 | 48.59 | 48.86 | 112,926 | +0.00(+0.00%) |
Mar 19, 2018 | 49.08 | 49.60 | 48.55 | 48.86 | 187,771 | -0.26(-0.53%) |
Mar 16, 2018 | 49.43 | 50.04 | 48.59 | 49.12 | 360,863 | -0.22(-0.44%) |
Mar 15, 2018 | 48.55 | 49.91 | 47.87 | 49.34 | 298,307 | +1.05(+2.18%) |
Mar 14, 2018 | 48.20 | 48.81 | 48.03 | 48.29 | 68,435 | +0.04(+0.09%) |
Mar 13, 2018 | 48.38 | 48.99 | 48.03 | 48.24 | 72,598 | +0.18(+0.36%) |
Mar 12, 2018 | 47.50 | 48.20 | 47.37 | 48.07 | 52,462 | +0.66(+1.38%) |
Mar 09, 2018 | 47.37 | 47.63 | 46.84 | 47.41 | 115,277 | +0.09(+0.19%) |
Mar 08, 2018 | 47.63 | 47.68 | 46.80 | 47.33 | 65,021 | -0.13(-0.28%) |
Mar 07, 2018 | 47.02 | 47.72 | 46.84 | 47.46 | 64,819 | +0.26(+0.56%) |
Mar 06, 2018 | 47.89 | 48.03 | 47.15 | 47.19 | 143,308 | -0.48(-1.01%) |
Mar 05, 2018 | 46.06 | 48.29 | 44.70 | 47.68 | 282,209 | +1.66(+3.62%) |
Mar 02, 2018 | 46.01 | 46.91 | 45.62 | 46.01 | 75,614 | -0.18(-0.38%) |