Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.45 | 51.45 | 49.65 | 51.30 | 398,626 | +0.70(+1.38%) |
May 30, 2018 | 50.40 | 51.40 | 50.15 | 50.60 | 237,344 | +0.30(+0.60%) |
May 29, 2018 | 49.50 | 50.38 | 49.10 | 50.30 | 200,832 | +0.65(+1.31%) |
May 25, 2018 | 49.65 | 49.65 | 49.65 | 0 | -0.30(-0.60%) | |
May 24, 2018 | 51.20 | 51.30 | 49.70 | 49.95 | 274,389 | -1.30(-2.54%) |
May 23, 2018 | 50.05 | 51.40 | 49.85 | 51.25 | 258,491 | +1.40(+2.81%) |
May 22, 2018 | 50.60 | 51.15 | 49.80 | 49.85 | 250,199 | -0.52(-1.04%) |
May 21, 2018 | 51.65 | 51.65 | 50.02 | 50.38 | 271,642 | -0.77(-1.52%) |
May 18, 2018 | 51.30 | 51.98 | 51.00 | 51.15 | 307,143 | +0.00(+0.00%) |
May 17, 2018 | 51.25 | 51.95 | 50.60 | 51.15 | 248,199 | -0.05(-0.10%) |
May 16, 2018 | 50.35 | 51.65 | 50.35 | 51.20 | 244,935 | +0.80(+1.59%) |
May 15, 2018 | 52.20 | 52.50 | 49.90 | 50.40 | 382,272 | -1.95(-3.72%) |
May 14, 2018 | 50.95 | 52.85 | 50.40 | 52.35 | 367,349 | +1.45(+2.85%) |
May 11, 2018 | 47.80 | 51.00 | 47.05 | 50.90 | 449,517 | +3.05(+6.37%) |
May 10, 2018 | 50.10 | 50.65 | 47.60 | 47.85 | 473,128 | -1.90(-3.82%) |
May 09, 2018 | 51.20 | 52.85 | 48.71 | 49.75 | 432,179 | -0.20(-0.40%) |
May 08, 2018 | 51.05 | 51.45 | 49.30 | 49.95 | 435,931 | -0.90(-1.77%) |
May 07, 2018 | 51.10 | 51.80 | 50.65 | 50.85 | 361,901 | +0.05(+0.10%) |
May 04, 2018 | 51.40 | 51.75 | 50.65 | 50.80 | 315,586 | -0.70(-1.36%) |
May 03, 2018 | 51.65 | 52.30 | 51.05 | 51.50 | 168,781 | -0.50(-0.96%) |
May 02, 2018 | 51.85 | 52.75 | 51.70 | 52.00 | 568,257 | -0.10(-0.19%) |
May 01, 2018 | 51.40 | 52.15 | 50.85 | 52.10 | 237,065 | +0.90(+1.76%) |
Apr 30, 2018 | 53.85 | 54.00 | 51.20 | 51.20 | 422,887 | -2.15(-4.03%) |
Apr 27, 2018 | 54.75 | 54.90 | 52.75 | 53.35 | 244,320 | -1.20(-2.20%) |
Apr 26, 2018 | 54.55 | 54.95 | 54.15 | 54.55 | 120,313 | +0.35(+0.65%) |
Apr 25, 2018 | 54.10 | 55.15 | 53.40 | 54.20 | 149,539 | +0.25(+0.46%) |
Apr 24, 2018 | 55.00 | 55.60 | 53.75 | 53.95 | 170,392 | -0.80(-1.46%) |
Apr 23, 2018 | 53.90 | 54.95 | 53.45 | 54.75 | 170,500 | +1.10(+2.05%) |
Apr 20, 2018 | 53.90 | 54.40 | 53.40 | 53.65 | 144,478 | -0.30(-0.56%) |
Apr 19, 2018 | 54.40 | 54.90 | 53.65 | 53.95 | 166,193 | -0.55(-1.01%) |
Apr 18, 2018 | 55.30 | 55.65 | 54.45 | 54.50 | 136,894 | -0.65(-1.18%) |
Apr 17, 2018 | 53.50 | 55.25 | 52.95 | 55.15 | 285,834 | +2.05(+3.86%) |
Apr 16, 2018 | 54.00 | 54.00 | 52.65 | 53.10 | 146,850 | -0.45(-0.84%) |
Apr 13, 2018 | 53.60 | 54.00 | 52.45 | 53.55 | 203,833 | +0.15(+0.28%) |
Apr 12, 2018 | 53.10 | 53.70 | 52.60 | 53.40 | 162,031 | +0.80(+1.52%) |
Apr 11, 2018 | 52.25 | 53.45 | 52.00 | 52.60 | 167,670 | -0.05(-0.09%) |
Apr 10, 2018 | 51.80 | 53.50 | 51.25 | 52.65 | 227,224 | +1.65(+3.24%) |
Apr 09, 2018 | 50.80 | 51.55 | 50.55 | 51.00 | 242,276 | +0.75(+1.49%) |
Apr 06, 2018 | 51.80 | 52.60 | 50.10 | 50.25 | 231,954 | -2.00(-3.83%) |
Apr 05, 2018 | 52.15 | 52.25 | 51.65 | 52.25 | 142,718 | +0.15(+0.29%) |
Apr 04, 2018 | 51.60 | 52.50 | 50.95 | 52.10 | 266,263 | -0.40(-0.76%) |
Apr 03, 2018 | 51.60 | 52.75 | 51.15 | 52.50 | 454,684 | +1.05(+2.04%) |
Apr 02, 2018 | 53.95 | 54.80 | 50.00 | 51.45 | 566,069 | -2.80(-5.16%) |
Mar 29, 2018 | 54.25 | 54.25 | 54.25 | 0 | +0.50(+0.93%) | |
Mar 28, 2018 | 53.10 | 54.00 | 52.20 | 53.75 | 745,881 | +0.80(+1.51%) |
Mar 27, 2018 | 53.45 | 53.75 | 52.05 | 52.95 | 263,615 | -0.45(-0.84%) |
Mar 26, 2018 | 53.95 | 54.75 | 51.70 | 53.40 | 248,023 | +0.35(+0.66%) |
Mar 23, 2018 | 54.15 | 54.40 | 52.80 | 53.05 | 285,008 | -1.05(-1.94%) |
Mar 22, 2018 | 55.00 | 56.60 | 53.95 | 54.10 | 216,350 | -1.50(-2.70%) |
Mar 21, 2018 | 55.80 | 57.05 | 55.40 | 55.60 | 656,602 | +0.00(+0.00%) |
Mar 20, 2018 | 56.55 | 57.20 | 55.42 | 55.60 | 227,788 | -0.70(-1.24%) |
Mar 19, 2018 | 57.70 | 58.00 | 55.60 | 56.30 | 278,934 | -1.65(-2.85%) |
Mar 16, 2018 | 57.40 | 58.60 | 56.10 | 57.95 | 386,161 | +0.50(+0.87%) |
Mar 15, 2018 | 57.80 | 58.65 | 57.20 | 57.45 | 236,991 | -0.45(-0.78%) |
Mar 14, 2018 | 58.05 | 58.35 | 56.30 | 57.90 | 262,308 | -0.05(-0.09%) |
Mar 13, 2018 | 59.30 | 59.70 | 57.65 | 57.95 | 246,361 | -1.10(-1.86%) |
Mar 12, 2018 | 57.40 | 60.55 | 57.40 | 59.05 | 370,952 | +1.65(+2.87%) |
Mar 09, 2018 | 57.10 | 57.90 | 56.62 | 57.40 | 181,465 | +0.40(+0.70%) |
Mar 08, 2018 | 56.50 | 58.00 | 56.48 | 57.00 | 210,399 | +0.10(+0.18%) |
Mar 07, 2018 | 55.05 | 57.20 | 54.25 | 56.90 | 281,789 | +1.70(+3.08%) |
Mar 06, 2018 | 55.35 | 55.75 | 53.30 | 55.20 | 520,870 | +0.00(+0.00%) |
Mar 05, 2018 | 53.45 | 55.60 | 52.70 | 55.20 | 320,515 | +1.75(+3.27%) |
Mar 02, 2018 | 51.05 | 54.15 | 50.77 | 53.45 | 603,029 | +1.60(+3.09%) |