Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.53 | 50.66 | 49.94 | 50.03 | 394,951 | -0.55(-1.09%) |
May 30, 2018 | 50.08 | 50.84 | 49.93 | 50.58 | 731,656 | +1.03(+2.08%) |
May 29, 2018 | 49.74 | 50.11 | 49.19 | 49.55 | 527,153 | -0.70(-1.40%) |
May 25, 2018 | 50.25 | 50.25 | 50.25 | 0 | -0.21(-0.41%) | |
May 24, 2018 | 50.62 | 50.62 | 49.27 | 50.46 | 691,244 | -0.21(-0.41%) |
May 23, 2018 | 50.73 | 50.78 | 50.37 | 50.67 | 467,965 | -0.06(-0.12%) |
May 22, 2018 | 50.66 | 51.33 | 50.66 | 50.73 | 602,801 | +0.07(+0.14%) |
May 21, 2018 | 50.18 | 51.02 | 50.18 | 50.66 | 1,031,536 | +0.63(+1.25%) |
May 18, 2018 | 50.43 | 50.48 | 50.03 | 50.04 | 556,590 | -0.46(-0.92%) |
May 17, 2018 | 50.45 | 50.63 | 50.30 | 50.50 | 436,777 | -0.04(-0.08%) |
May 16, 2018 | 50.10 | 50.72 | 49.79 | 50.54 | 522,938 | +0.12(+0.25%) |
May 15, 2018 | 49.86 | 50.95 | 49.67 | 50.42 | 1,013,299 | -0.15(-0.31%) |
May 14, 2018 | 50.73 | 50.83 | 50.41 | 50.57 | 383,064 | -0.14(-0.27%) |
May 11, 2018 | 50.73 | 50.88 | 50.56 | 50.71 | 300,010 | +0.01(+0.02%) |
May 10, 2018 | 50.68 | 50.84 | 50.26 | 50.70 | 392,734 | +0.12(+0.23%) |
May 09, 2018 | 50.49 | 50.89 | 50.13 | 50.59 | 587,209 | +0.36(+0.72%) |
May 08, 2018 | 49.83 | 50.48 | 49.77 | 50.22 | 369,407 | +0.39(+0.78%) |
May 07, 2018 | 49.69 | 50.12 | 49.32 | 49.84 | 226,842 | +0.27(+0.55%) |
May 04, 2018 | 48.74 | 49.97 | 48.50 | 49.56 | 560,251 | +0.64(+1.30%) |
May 03, 2018 | 49.03 | 49.32 | 48.33 | 48.93 | 375,806 | -0.34(-0.69%) |
May 02, 2018 | 49.40 | 49.91 | 48.85 | 49.27 | 637,445 | -0.15(-0.31%) |
May 01, 2018 | 49.08 | 49.69 | 48.53 | 49.42 | 494,978 | +0.22(+0.44%) |
Apr 30, 2018 | 49.93 | 50.09 | 49.17 | 49.21 | 1,277,453 | -0.53(-1.07%) |
Apr 27, 2018 | 49.68 | 50.27 | 49.48 | 49.74 | 346,643 | +0.18(+0.36%) |
Apr 26, 2018 | 49.84 | 49.90 | 49.42 | 49.56 | 417,864 | -0.15(-0.30%) |
Apr 25, 2018 | 49.76 | 50.16 | 49.37 | 49.71 | 404,571 | -0.04(-0.08%) |
Apr 24, 2018 | 50.09 | 50.45 | 49.42 | 49.75 | 686,408 | -0.11(-0.22%) |
Apr 23, 2018 | 49.68 | 50.07 | 49.52 | 49.86 | 497,120 | +0.36(+0.74%) |
Apr 20, 2018 | 49.34 | 49.70 | 48.05 | 49.49 | 696,279 | +0.37(+0.76%) |
Apr 19, 2018 | 48.57 | 49.28 | 48.53 | 49.12 | 607,300 | +0.54(+1.12%) |
Apr 18, 2018 | 48.77 | 49.18 | 48.46 | 48.58 | 792,481 | -0.09(-0.19%) |
Apr 17, 2018 | 49.33 | 49.33 | 48.25 | 48.67 | 1,037,658 | -0.46(-0.93%) |
Apr 16, 2018 | 48.94 | 49.29 | 48.60 | 49.13 | 841,974 | +0.53(+1.08%) |
Apr 13, 2018 | 49.67 | 49.74 | 48.32 | 48.60 | 976,151 | -0.31(-0.63%) |
Apr 12, 2018 | 46.95 | 49.27 | 46.40 | 48.91 | 1,560,631 | +2.91(+6.33%) |
Apr 11, 2018 | 46.04 | 46.28 | 45.77 | 46.00 | 618,614 | -0.44(-0.95%) |
Apr 10, 2018 | 45.90 | 46.56 | 45.68 | 46.44 | 1,599,880 | +0.81(+1.78%) |
Apr 09, 2018 | 45.82 | 46.54 | 45.59 | 45.63 | 587,740 | -0.04(-0.08%) |
Apr 06, 2018 | 46.43 | 46.62 | 45.25 | 45.67 | 700,869 | -1.09(-2.34%) |
Apr 05, 2018 | 46.66 | 46.85 | 46.12 | 46.76 | 666,758 | +0.41(+0.89%) |
Apr 04, 2018 | 45.39 | 46.46 | 45.39 | 46.35 | 525,872 | +0.38(+0.83%) |
Apr 03, 2018 | 45.59 | 46.06 | 45.36 | 45.97 | 853,011 | +0.69(+1.52%) |
Apr 02, 2018 | 46.36 | 46.40 | 44.83 | 45.28 | 660,582 | -1.13(-2.44%) |
Mar 29, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.54(+1.18%) | |
Mar 28, 2018 | 45.51 | 46.28 | 45.16 | 45.87 | 570,307 | +0.38(+0.83%) |
Mar 27, 2018 | 46.43 | 46.43 | 45.24 | 45.49 | 618,177 | -0.83(-1.79%) |
Mar 26, 2018 | 45.72 | 46.43 | 45.53 | 46.32 | 664,047 | +1.24(+2.75%) |
Mar 23, 2018 | 46.65 | 46.75 | 44.83 | 45.08 | 1,293,836 | -1.55(-3.32%) |
Mar 22, 2018 | 47.25 | 47.29 | 46.34 | 46.63 | 1,186,229 | -0.89(-1.87%) |
Mar 21, 2018 | 47.46 | 47.94 | 47.19 | 47.52 | 366,353 | +0.15(+0.31%) |
Mar 20, 2018 | 47.39 | 47.51 | 46.57 | 47.37 | 400,517 | -0.01(-0.02%) |
Mar 19, 2018 | 47.60 | 47.60 | 46.77 | 47.38 | 550,078 | -0.26(-0.54%) |
Mar 16, 2018 | 47.40 | 47.90 | 47.35 | 47.64 | 2,274,567 | +0.27(+0.57%) |
Mar 15, 2018 | 47.11 | 47.53 | 46.81 | 47.36 | 535,103 | +0.43(+0.91%) |
Mar 14, 2018 | 47.43 | 47.53 | 46.78 | 46.94 | 725,796 | -0.40(-0.85%) |
Mar 13, 2018 | 47.64 | 47.65 | 47.13 | 47.34 | 605,649 | -0.12(-0.25%) |
Mar 12, 2018 | 47.36 | 47.71 | 47.09 | 47.46 | 467,682 | +0.21(+0.44%) |
Mar 09, 2018 | 46.59 | 47.31 | 46.45 | 47.25 | 429,931 | +0.89(+1.92%) |
Mar 08, 2018 | 46.95 | 46.95 | 46.00 | 46.36 | 436,997 | -0.41(-0.87%) |
Mar 07, 2018 | 46.18 | 46.93 | 46.18 | 46.76 | 482,061 | +0.25(+0.55%) |
Mar 06, 2018 | 45.85 | 46.57 | 45.73 | 46.51 | 485,664 | +0.66(+1.45%) |
Mar 05, 2018 | 45.02 | 46.07 | 44.66 | 45.85 | 508,473 | +0.52(+1.16%) |
Mar 02, 2018 | 44.39 | 45.41 | 44.10 | 45.32 | 534,133 | +0.69(+1.56%) |