Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.46 | 52.85 | 52.39 | 52.43 | 607,095 | -0.04(-0.07%) |
May 30, 2018 | 52.34 | 52.55 | 52.22 | 52.47 | 412,369 | +0.40(+0.76%) |
May 29, 2018 | 52.15 | 52.37 | 51.73 | 52.07 | 906,961 | -0.29(-0.56%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 52.43 | 52.47 | 51.82 | 52.37 | 357,563 | -0.05(-0.09%) |
May 23, 2018 | 51.64 | 52.42 | 51.60 | 52.42 | 395,014 | +0.42(+0.82%) |
May 22, 2018 | 52.38 | 52.44 | 51.92 | 51.99 | 327,259 | -0.14(-0.27%) |
May 21, 2018 | 52.20 | 52.46 | 51.89 | 52.14 | 287,053 | +0.39(+0.75%) |
May 18, 2018 | 51.80 | 52.02 | 51.69 | 51.75 | 226,722 | -0.19(-0.36%) |
May 17, 2018 | 51.98 | 52.35 | 51.69 | 51.94 | 242,269 | -0.24(-0.45%) |
May 16, 2018 | 51.98 | 52.29 | 51.88 | 52.17 | 297,620 | +0.26(+0.51%) |
May 15, 2018 | 52.06 | 52.09 | 51.65 | 51.91 | 610,625 | -0.50(-0.95%) |
May 14, 2018 | 52.65 | 52.84 | 52.32 | 52.41 | 585,043 | -0.05(-0.09%) |
May 11, 2018 | 52.50 | 52.65 | 52.27 | 52.46 | 441,605 | -0.14(-0.27%) |
May 10, 2018 | 52.18 | 52.62 | 52.13 | 52.60 | 669,704 | +0.63(+1.22%) |
May 09, 2018 | 51.42 | 51.97 | 51.29 | 51.97 | 721,414 | +0.70(+1.36%) |
May 08, 2018 | 51.06 | 51.30 | 50.82 | 51.27 | 663,651 | +0.17(+0.33%) |
May 07, 2018 | 50.88 | 51.31 | 50.81 | 51.10 | 570,969 | +0.44(+0.88%) |
May 04, 2018 | 49.53 | 50.75 | 49.45 | 50.65 | 614,328 | +0.93(+1.88%) |
May 03, 2018 | 49.42 | 49.90 | 48.92 | 49.72 | 540,709 | +0.12(+0.25%) |
May 02, 2018 | 49.86 | 50.12 | 49.52 | 49.60 | 437,655 | +0.01(+0.02%) |
May 01, 2018 | 48.84 | 49.61 | 48.72 | 49.59 | 412,333 | +0.61(+1.25%) |
Apr 30, 2018 | 49.31 | 49.64 | 48.83 | 48.97 | 591,620 | -0.20(-0.40%) |
Apr 27, 2018 | 49.85 | 49.85 | 48.90 | 49.17 | 320,786 | -0.20(-0.40%) |
Apr 26, 2018 | 49.01 | 49.55 | 48.87 | 49.37 | 593,141 | +1.03(+2.13%) |
Apr 25, 2018 | 48.51 | 48.57 | 47.76 | 48.34 | 517,899 | -0.09(-0.19%) |
Apr 24, 2018 | 49.63 | 49.76 | 48.09 | 48.43 | 526,391 | -0.94(-1.91%) |
Apr 23, 2018 | 49.78 | 49.94 | 49.16 | 49.38 | 360,577 | -0.22(-0.44%) |
Apr 20, 2018 | 50.20 | 50.20 | 49.42 | 49.60 | 684,995 | -0.73(-1.44%) |
Apr 19, 2018 | 50.59 | 50.59 | 50.12 | 50.32 | 618,012 | -0.59(-1.15%) |
Apr 18, 2018 | 50.93 | 51.07 | 50.52 | 50.91 | 501,935 | -0.08(-0.15%) |
Apr 17, 2018 | 50.38 | 51.13 | 50.24 | 50.98 | 783,196 | +1.05(+2.10%) |
Apr 16, 2018 | 49.94 | 50.15 | 49.63 | 49.94 | 581,308 | +0.32(+0.65%) |
Apr 13, 2018 | 50.14 | 50.17 | 49.38 | 49.61 | 558,842 | -0.21(-0.42%) |
Apr 12, 2018 | 49.53 | 50.02 | 49.44 | 49.82 | 299,755 | +0.62(+1.27%) |
Apr 11, 2018 | 49.11 | 49.63 | 49.06 | 49.20 | 461,064 | -0.21(-0.42%) |
Apr 10, 2018 | 48.99 | 49.60 | 48.74 | 49.41 | 605,678 | +1.21(+2.51%) |
Apr 09, 2018 | 48.27 | 49.14 | 48.17 | 48.20 | 708,880 | +0.32(+0.67%) |
Apr 06, 2018 | 48.56 | 49.00 | 47.65 | 47.88 | 628,816 | -1.22(-2.48%) |
Apr 05, 2018 | 49.29 | 49.42 | 48.74 | 49.10 | 274,514 | +0.24(+0.48%) |
Apr 04, 2018 | 47.23 | 48.99 | 47.20 | 48.86 | 622,324 | +0.66(+1.37%) |
Apr 03, 2018 | 48.16 | 48.33 | 47.47 | 48.20 | 392,966 | +0.46(+0.97%) |
Apr 02, 2018 | 48.75 | 48.94 | 47.24 | 47.74 | 1,101,780 | -1.23(-2.51%) |
Mar 29, 2018 | 48.96 | 48.96 | 48.96 | 0 | +1.05(+2.19%) | |
Mar 28, 2018 | 48.27 | 48.69 | 47.67 | 47.92 | 607,545 | -0.51(-1.05%) |
Mar 27, 2018 | 50.47 | 50.47 | 48.03 | 48.43 | 528,468 | -1.69(-3.37%) |
Mar 26, 2018 | 49.26 | 50.15 | 48.59 | 50.12 | 558,615 | +1.83(+3.79%) |
Mar 23, 2018 | 49.61 | 49.80 | 48.27 | 48.28 | 584,176 | -1.31(-2.65%) |
Mar 22, 2018 | 50.39 | 50.65 | 49.60 | 49.60 | 487,974 | -1.39(-2.72%) |
Mar 21, 2018 | 51.14 | 51.61 | 50.83 | 50.98 | 306,569 | -0.24(-0.46%) |
Mar 20, 2018 | 51.00 | 51.35 | 50.90 | 51.22 | 294,749 | +0.09(+0.17%) |
Mar 19, 2018 | 51.74 | 51.94 | 50.68 | 51.13 | 609,178 | -1.06(-2.03%) |
Mar 16, 2018 | 52.35 | 52.49 | 52.13 | 52.19 | 184,551 | -0.05(-0.09%) |
Mar 15, 2018 | 52.25 | 52.54 | 52.01 | 52.24 | 216,742 | +0.00(+0.00%) |
Mar 14, 2018 | 52.48 | 52.51 | 51.95 | 52.24 | 388,142 | +0.04(+0.07%) |
Mar 13, 2018 | 53.10 | 53.27 | 52.04 | 52.20 | 570,440 | -0.66(-1.25%) |
Mar 12, 2018 | 52.84 | 53.05 | 52.66 | 52.86 | 572,166 | +0.20(+0.38%) |
Mar 09, 2018 | 52.02 | 52.66 | 51.96 | 52.66 | 526,713 | +1.02(+1.97%) |
Mar 08, 2018 | 51.62 | 51.74 | 51.36 | 51.65 | 380,845 | +0.19(+0.37%) |
Mar 07, 2018 | 51.51 | 51.46 | 473,640 | +0.31(+0.61%) | ||
Mar 06, 2018 | 51.22 | 51.33 | 50.86 | 51.15 | 359,645 | +0.20(+0.39%) |
Mar 05, 2018 | 50.18 | 51.12 | 50.07 | 50.95 | 642,289 | +0.51(+1.01%) |
Mar 02, 2018 | 49.34 | 50.53 | 49.14 | 50.44 | 666,672 | +0.54(+1.08%) |