Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.78 | 52.78 | 51.88 | 52.07 | 1,369,992 | -0.70(-1.33%) |
May 30, 2018 | 52.50 | 52.95 | 52.38 | 52.78 | 821,508 | +0.40(+0.76%) |
May 29, 2018 | 52.19 | 52.77 | 52.09 | 52.38 | 883,836 | -0.10(-0.20%) |
May 25, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 52.19 | 52.58 | 52.09 | 52.45 | 630,263 | +0.22(+0.41%) |
May 23, 2018 | 52.28 | 52.35 | 51.70 | 52.24 | 798,950 | -0.16(-0.31%) |
May 22, 2018 | 52.26 | 52.68 | 52.26 | 52.40 | 597,946 | +0.05(+0.10%) |
May 21, 2018 | 52.10 | 52.48 | 52.00 | 52.35 | 591,666 | +0.56(+1.09%) |
May 18, 2018 | 51.73 | 51.90 | 51.36 | 51.79 | 621,619 | +0.02(+0.03%) |
May 17, 2018 | 51.63 | 52.06 | 51.57 | 51.77 | 722,730 | +0.04(+0.08%) |
May 16, 2018 | 51.23 | 52.00 | 51.15 | 51.73 | 861,301 | +0.40(+0.78%) |
May 15, 2018 | 51.35 | 51.48 | 50.88 | 51.33 | 922,840 | -0.14(-0.27%) |
May 14, 2018 | 51.36 | 51.59 | 51.05 | 51.47 | 771,052 | +0.09(+0.17%) |
May 11, 2018 | 51.22 | 51.63 | 51.13 | 51.38 | 818,744 | +0.09(+0.17%) |
May 10, 2018 | 51.58 | 51.61 | 51.20 | 51.29 | 989,264 | -0.19(-0.37%) |
May 09, 2018 | 51.66 | 51.88 | 51.37 | 51.48 | 1,016,330 | -0.15(-0.29%) |
May 08, 2018 | 51.86 | 51.98 | 51.28 | 51.63 | 883,427 | +0.18(+0.35%) |
May 07, 2018 | 51.87 | 51.87 | 51.18 | 51.45 | 1,016,924 | -0.45(-0.87%) |
May 04, 2018 | 52.00 | 52.24 | 51.74 | 51.90 | 1,763,534 | -0.40(-0.76%) |
May 03, 2018 | 53.73 | 53.73 | 52.02 | 52.30 | 2,070,160 | -1.39(-2.58%) |
May 02, 2018 | 52.82 | 54.13 | 52.28 | 53.69 | 3,084,565 | +2.57(+5.02%) |
May 01, 2018 | 50.54 | 51.22 | 50.18 | 51.12 | 1,429,069 | +0.28(+0.55%) |
Apr 30, 2018 | 51.28 | 51.34 | 50.74 | 50.84 | 1,048,487 | -0.51(-1.00%) |
Apr 27, 2018 | 50.82 | 51.60 | 50.66 | 51.35 | 1,249,590 | +0.26(+0.51%) |
Apr 26, 2018 | 50.52 | 51.11 | 50.40 | 51.09 | 1,123,924 | +0.98(+1.95%) |
Apr 25, 2018 | 50.01 | 50.24 | 49.40 | 50.11 | 918,302 | +0.15(+0.29%) |
Apr 24, 2018 | 50.48 | 50.85 | 49.74 | 49.97 | 1,039,427 | -0.37(-0.74%) |
Apr 23, 2018 | 51.09 | 51.13 | 50.10 | 50.34 | 1,230,471 | -0.74(-1.44%) |
Apr 20, 2018 | 51.43 | 51.55 | 50.76 | 51.08 | 662,170 | -0.25(-0.49%) |
Apr 19, 2018 | 51.87 | 51.87 | 50.93 | 51.33 | 667,915 | -0.65(-1.25%) |
Apr 18, 2018 | 51.96 | 52.32 | 51.80 | 51.98 | 846,054 | +0.05(+0.10%) |
Apr 17, 2018 | 51.94 | 52.09 | 51.69 | 51.93 | 1,059,499 | +0.42(+0.82%) |
Apr 16, 2018 | 51.48 | 51.74 | 51.07 | 51.50 | 817,819 | +0.35(+0.68%) |
Apr 13, 2018 | 51.66 | 51.66 | 50.96 | 51.15 | 755,903 | -0.23(-0.46%) |
Apr 12, 2018 | 51.52 | 51.70 | 51.34 | 51.39 | 687,164 | +0.01(+0.02%) |
Apr 11, 2018 | 51.25 | 51.52 | 51.15 | 51.38 | 782,828 | -0.07(-0.13%) |
Apr 10, 2018 | 51.34 | 51.72 | 51.05 | 51.45 | 745,255 | +0.75(+1.47%) |
Apr 09, 2018 | 50.86 | 51.28 | 50.59 | 50.70 | 774,547 | +0.08(+0.15%) |
Apr 06, 2018 | 51.39 | 51.69 | 50.16 | 50.63 | 864,058 | -1.07(-2.06%) |
Apr 05, 2018 | 51.67 | 51.81 | 51.30 | 51.69 | 1,365,802 | +0.28(+0.54%) |
Apr 04, 2018 | 50.37 | 51.48 | 50.15 | 51.41 | 1,216,926 | +0.46(+0.90%) |
Apr 03, 2018 | 50.56 | 51.05 | 50.11 | 50.96 | 807,292 | +0.64(+1.27%) |
Apr 02, 2018 | 50.95 | 50.95 | 49.65 | 50.31 | 980,545 | -0.75(-1.48%) |
Mar 29, 2018 | 51.07 | 51.07 | 51.07 | 0 | +0.62(+1.24%) | |
Mar 28, 2018 | 50.44 | 51.01 | 50.12 | 50.44 | 831,229 | +0.06(+0.12%) |
Mar 27, 2018 | 50.88 | 51.42 | 50.10 | 50.38 | 901,940 | -0.48(-0.94%) |
Mar 26, 2018 | 50.50 | 51.09 | 50.31 | 50.86 | 910,366 | +0.88(+1.75%) |
Mar 23, 2018 | 50.82 | 50.96 | 49.97 | 49.98 | 862,328 | -0.57(-1.13%) |
Mar 22, 2018 | 51.24 | 51.51 | 50.55 | 50.56 | 1,063,673 | -1.01(-1.97%) |
Mar 21, 2018 | 51.94 | 52.15 | 51.54 | 51.57 | 812,794 | -0.42(-0.80%) |
Mar 20, 2018 | 51.95 | 52.12 | 51.74 | 51.99 | 1,078,580 | +0.13(+0.25%) |
Mar 19, 2018 | 51.80 | 52.00 | 51.44 | 51.86 | 1,044,766 | -0.23(-0.45%) |
Mar 16, 2018 | 51.75 | 52.24 | 51.57 | 52.09 | 3,333,676 | +0.37(+0.72%) |
Mar 15, 2018 | 52.38 | 52.52 | 51.61 | 51.72 | 1,005,868 | -0.50(-0.96%) |
Mar 14, 2018 | 52.90 | 52.99 | 51.97 | 52.22 | 1,019,004 | -0.33(-0.63%) |
Mar 13, 2018 | 52.85 | 53.09 | 52.34 | 52.55 | 1,061,339 | +0.12(+0.23%) |
Mar 12, 2018 | 52.47 | 52.76 | 52.13 | 52.43 | 804,688 | +0.02(+0.03%) |
Mar 09, 2018 | 51.60 | 52.44 | 51.51 | 52.41 | 1,123,034 | +0.95(+1.84%) |
Mar 08, 2018 | 51.99 | 53.38 | 51.19 | 51.47 | 973,013 | -0.09(-0.17%) |
Mar 07, 2018 | 51.61 | 51.55 | 1,043,995 | +0.15(+0.30%) | ||
Mar 06, 2018 | 51.24 | 51.41 | 50.79 | 51.40 | 1,072,039 | +0.18(+0.35%) |
Mar 05, 2018 | 50.71 | 51.47 | 50.58 | 51.22 | 1,091,628 | +0.15(+0.30%) |
Mar 02, 2018 | 50.41 | 51.15 | 49.70 | 51.06 | 1,090,058 | +0.48(+0.95%) |