Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.81 | 51.15 | 49.68 | 49.68 | 78,614 | -1.23(-2.42%) |
May 30, 2018 | 50.86 | 51.15 | 50.58 | 50.91 | 134,835 | +0.28(+0.56%) |
May 29, 2018 | 49.96 | 50.67 | 49.72 | 50.62 | 74,618 | +0.33(+0.66%) |
May 25, 2018 | 50.29 | 50.29 | 50.29 | 0 | +0.14(+0.28%) | |
May 24, 2018 | 50.58 | 51.57 | 49.82 | 50.15 | 52,534 | -0.47(-0.94%) |
May 23, 2018 | 50.72 | 50.91 | 50.34 | 50.62 | 48,619 | -0.24(-0.47%) |
May 22, 2018 | 51.67 | 51.95 | 50.81 | 50.86 | 68,620 | -0.66(-1.29%) |
May 21, 2018 | 51.38 | 52.09 | 51.38 | 51.52 | 85,975 | +0.36(+0.69%) |
May 18, 2018 | 51.24 | 51.95 | 50.58 | 51.17 | 267,327 | -0.07(-0.14%) |
May 17, 2018 | 49.91 | 51.29 | 49.91 | 51.24 | 99,561 | +1.09(+2.17%) |
May 16, 2018 | 49.44 | 50.25 | 49.30 | 50.15 | 116,631 | +0.71(+1.44%) |
May 15, 2018 | 49.53 | 50.01 | 48.92 | 49.44 | 122,526 | -0.24(-0.48%) |
May 14, 2018 | 49.20 | 49.96 | 48.94 | 49.68 | 157,699 | +0.43(+0.87%) |
May 11, 2018 | 48.63 | 50.15 | 48.63 | 49.25 | 102,396 | +0.81(+1.66%) |
May 10, 2018 | 46.83 | 48.49 | 46.55 | 48.44 | 113,628 | +1.90(+4.07%) |
May 09, 2018 | 46.03 | 46.60 | 45.34 | 46.55 | 115,110 | +0.71(+1.55%) |
May 08, 2018 | 48.35 | 48.35 | 43.85 | 45.84 | 231,454 | -3.46(-7.02%) |
May 07, 2018 | 49.58 | 49.96 | 49.06 | 49.30 | 92,399 | -0.33(-0.67%) |
May 04, 2018 | 48.63 | 49.89 | 48.63 | 49.63 | 28,160 | +0.81(+1.65%) |
May 03, 2018 | 48.92 | 49.30 | 48.54 | 48.82 | 42,518 | -0.28(-0.58%) |
May 02, 2018 | 48.63 | 49.39 | 48.49 | 49.11 | 51,927 | +0.43(+0.88%) |
May 01, 2018 | 48.02 | 48.73 | 47.64 | 48.68 | 40,356 | +0.52(+1.08%) |
Apr 30, 2018 | 48.40 | 48.68 | 48.02 | 48.16 | 64,025 | -0.24(-0.49%) |
Apr 27, 2018 | 48.87 | 48.87 | 47.69 | 48.40 | 24,569 | -0.40(-0.83%) |
Apr 26, 2018 | 49.63 | 51.00 | 48.78 | 48.80 | 26,593 | -0.69(-1.39%) |
Apr 25, 2018 | 48.92 | 49.49 | 39.82 | 49.49 | 78,200 | +0.57(+1.16%) |
Apr 24, 2018 | 49.30 | 49.77 | 48.54 | 48.92 | 39,803 | -0.19(-0.39%) |
Apr 23, 2018 | 49.63 | 49.87 | 48.92 | 49.11 | 31,857 | -0.43(-0.86%) |
Apr 20, 2018 | 49.96 | 50.10 | 49.25 | 49.53 | 46,133 | -0.47(-0.95%) |
Apr 19, 2018 | 50.39 | 51.17 | 49.91 | 50.01 | 85,575 | -0.57(-1.12%) |
Apr 18, 2018 | 49.68 | 50.91 | 49.53 | 50.58 | 89,200 | +1.00(+2.01%) |
Apr 17, 2018 | 49.77 | 50.41 | 49.39 | 49.58 | 102,447 | -0.05(-0.10%) |
Apr 16, 2018 | 48.87 | 49.77 | 48.56 | 49.63 | 37,770 | +1.04(+2.15%) |
Apr 13, 2018 | 48.54 | 48.87 | 47.38 | 48.59 | 25,777 | +0.24(+0.49%) |
Apr 12, 2018 | 49.15 | 49.58 | 48.30 | 48.35 | 50,356 | -0.62(-1.26%) |
Apr 11, 2018 | 48.40 | 49.68 | 48.40 | 48.97 | 88,542 | +0.38(+0.78%) |
Apr 10, 2018 | 47.40 | 48.97 | 47.40 | 48.59 | 68,285 | +1.56(+3.33%) |
Apr 09, 2018 | 47.59 | 47.92 | 46.93 | 47.02 | 61,430 | -0.19(-0.40%) |
Apr 06, 2018 | 48.21 | 48.73 | 46.93 | 47.21 | 78,923 | -1.42(-2.92%) |
Apr 05, 2018 | 49.30 | 49.30 | 47.85 | 48.63 | 48,892 | -0.38(-0.77%) |
Apr 04, 2018 | 47.73 | 49.06 | 47.73 | 49.01 | 108,171 | +0.66(+1.37%) |
Apr 03, 2018 | 47.97 | 48.40 | 47.31 | 48.35 | 70,382 | +0.57(+1.19%) |
Apr 02, 2018 | 48.82 | 49.96 | 47.45 | 47.78 | 76,670 | -1.19(-2.42%) |
Mar 29, 2018 | 48.97 | 48.97 | 48.97 | 0 | -0.43(-0.86%) | |
Mar 28, 2018 | 49.25 | 51.00 | 48.92 | 49.39 | 94,819 | +0.24(+0.48%) |
Mar 27, 2018 | 50.58 | 50.81 | 49.11 | 49.15 | 66,215 | -1.23(-2.45%) |
Mar 26, 2018 | 49.49 | 50.58 | 49.44 | 50.39 | 98,422 | +1.61(+3.30%) |
Mar 23, 2018 | 50.15 | 50.15 | 48.78 | 48.78 | 82,443 | -1.19(-2.37%) |
Mar 22, 2018 | 50.67 | 51.15 | 49.87 | 49.96 | 54,959 | -1.14(-2.23%) |
Mar 21, 2018 | 50.96 | 51.34 | 50.67 | 51.10 | 44,542 | +0.19(+0.37%) |
Mar 20, 2018 | 50.62 | 51.29 | 50.13 | 50.91 | 61,343 | +0.24(+0.47%) |
Mar 19, 2018 | 50.81 | 51.19 | 50.06 | 50.67 | 64,808 | -0.09(-0.19%) |
Mar 16, 2018 | 50.58 | 51.19 | 49.82 | 50.77 | 325,813 | +0.09(+0.19%) |
Mar 15, 2018 | 50.15 | 50.72 | 50.11 | 50.67 | 69,125 | +0.71(+1.42%) |
Mar 14, 2018 | 50.72 | 50.72 | 49.96 | 49.96 | 65,255 | -0.52(-1.03%) |
Mar 13, 2018 | 50.58 | 50.72 | 49.45 | 50.48 | 67,457 | +0.05(+0.09%) |
Mar 12, 2018 | 49.45 | 50.48 | 49.45 | 50.44 | 77,756 | +1.08(+2.20%) |
Mar 09, 2018 | 48.69 | 49.49 | 48.64 | 49.35 | 51,813 | +0.90(+1.85%) |
Mar 08, 2018 | 48.79 | 48.79 | 46.90 | 48.46 | 53,300 | -0.14(-0.29%) |
Mar 07, 2018 | 48.50 | 49.07 | 48.31 | 48.60 | 67,039 | -0.19(-0.39%) |
Mar 06, 2018 | 47.75 | 48.88 | 47.33 | 48.79 | 65,246 | +1.18(+2.48%) |
Mar 05, 2018 | 47.33 | 47.89 | 47.00 | 47.61 | 80,945 | +0.00(+0.00%) |
Mar 02, 2018 | 46.52 | 47.70 | 46.19 | 47.61 | 88,466 | +0.94(+2.02%) |