Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.22 | 52.67 | 52.07 | 52.41 | 1,015,544 | +0.37(+0.70%) |
May 30, 2018 | 51.50 | 52.11 | 51.38 | 52.04 | 334,320 | +0.69(+1.34%) |
May 29, 2018 | 51.24 | 51.77 | 51.03 | 51.35 | 800,200 | +0.04(+0.08%) |
May 25, 2018 | 51.31 | 51.31 | 51.31 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.75 | 52.06 | 51.05 | 51.44 | 395,566 | -0.03(-0.07%) |
May 23, 2018 | 50.79 | 51.57 | 50.75 | 51.47 | 410,488 | +0.25(+0.48%) |
May 22, 2018 | 51.23 | 51.46 | 51.10 | 51.23 | 467,718 | +0.20(+0.40%) |
May 21, 2018 | 51.80 | 51.94 | 50.84 | 51.02 | 589,504 | -0.16(-0.32%) |
May 18, 2018 | 51.62 | 51.86 | 51.14 | 51.18 | 288,830 | -0.72(-1.39%) |
May 17, 2018 | 51.82 | 52.49 | 51.65 | 51.91 | 969,899 | -0.48(-0.91%) |
May 16, 2018 | 51.95 | 52.45 | 51.78 | 52.38 | 2,128,586 | +0.86(+1.67%) |
May 15, 2018 | 51.46 | 51.62 | 50.92 | 51.52 | 1,428,173 | -1.41(-2.67%) |
May 14, 2018 | 52.61 | 53.40 | 52.61 | 52.94 | 411,990 | +0.56(+1.07%) |
May 11, 2018 | 52.93 | 53.01 | 52.08 | 52.38 | 348,300 | -0.43(-0.82%) |
May 10, 2018 | 52.03 | 53.15 | 52.03 | 52.81 | 601,273 | +1.17(+2.26%) |
May 09, 2018 | 51.94 | 51.94 | 51.23 | 51.64 | 637,767 | -0.44(-0.85%) |
May 08, 2018 | 51.69 | 52.15 | 51.27 | 52.09 | 490,694 | +0.57(+1.11%) |
May 07, 2018 | 50.37 | 51.69 | 50.37 | 51.52 | 633,214 | +1.10(+2.18%) |
May 04, 2018 | 49.59 | 50.57 | 49.41 | 50.42 | 349,166 | +0.56(+1.13%) |
May 03, 2018 | 50.15 | 50.15 | 49.03 | 49.85 | 474,737 | -0.37(-0.75%) |
May 02, 2018 | 50.34 | 50.68 | 50.13 | 50.23 | 625,718 | +0.10(+0.20%) |
May 01, 2018 | 49.84 | 50.24 | 49.63 | 50.13 | 375,648 | +0.05(+0.10%) |
Apr 30, 2018 | 49.81 | 50.37 | 49.67 | 50.08 | 409,993 | +0.41(+0.82%) |
Apr 27, 2018 | 49.87 | 49.99 | 49.03 | 49.67 | 431,202 | +0.47(+0.95%) |
Apr 26, 2018 | 48.80 | 49.28 | 48.80 | 49.20 | 611,360 | +0.61(+1.26%) |
Apr 25, 2018 | 49.15 | 49.35 | 47.94 | 48.59 | 611,541 | -0.78(-1.59%) |
Apr 24, 2018 | 50.66 | 50.91 | 49.00 | 49.37 | 637,634 | -0.63(-1.26%) |
Apr 23, 2018 | 50.66 | 50.73 | 49.90 | 50.00 | 406,369 | -0.56(-1.11%) |
Apr 20, 2018 | 51.01 | 51.02 | 50.32 | 50.56 | 891,897 | -0.80(-1.56%) |
Apr 19, 2018 | 51.74 | 51.74 | 51.12 | 51.36 | 504,809 | -0.15(-0.30%) |
Apr 18, 2018 | 51.73 | 51.94 | 51.11 | 51.52 | 781,629 | -0.21(-0.41%) |
Apr 17, 2018 | 50.90 | 51.94 | 50.81 | 51.73 | 739,624 | +1.09(+2.15%) |
Apr 16, 2018 | 50.54 | 50.79 | 50.20 | 50.64 | 301,915 | +0.13(+0.25%) |
Apr 13, 2018 | 51.94 | 51.96 | 50.26 | 50.51 | 712,116 | -1.39(-2.67%) |
Apr 12, 2018 | 52.17 | 52.38 | 51.74 | 51.90 | 348,706 | -0.32(-0.62%) |
Apr 11, 2018 | 52.04 | 52.78 | 51.73 | 52.22 | 436,454 | -0.05(-0.10%) |
Apr 10, 2018 | 52.25 | 52.49 | 51.70 | 52.27 | 701,218 | +1.21(+2.37%) |
Apr 09, 2018 | 51.07 | 52.04 | 50.70 | 51.06 | 407,160 | +0.83(+1.64%) |
Apr 06, 2018 | 50.63 | 51.40 | 50.00 | 50.24 | 423,307 | -1.27(-2.46%) |
Apr 05, 2018 | 51.63 | 52.02 | 51.09 | 51.51 | 307,858 | +0.32(+0.62%) |
Apr 04, 2018 | 49.28 | 51.22 | 49.01 | 51.19 | 845,182 | +0.33(+0.65%) |
Apr 03, 2018 | 51.40 | 51.71 | 50.43 | 50.86 | 355,716 | -0.08(-0.15%) |
Apr 02, 2018 | 52.09 | 52.12 | 50.35 | 50.94 | 1,056,207 | -1.37(-2.62%) |
Mar 29, 2018 | 52.31 | 52.31 | 52.31 | 0 | +1.13(+2.21%) | |
Mar 28, 2018 | 51.89 | 52.05 | 50.60 | 51.17 | 835,624 | -0.92(-1.77%) |
Mar 27, 2018 | 54.76 | 55.07 | 51.83 | 52.09 | 897,338 | -2.35(-4.32%) |
Mar 26, 2018 | 54.44 | 54.61 | 52.97 | 54.44 | 692,356 | +1.58(+3.00%) |
Mar 23, 2018 | 53.86 | 54.48 | 52.80 | 52.86 | 584,126 | -0.83(-1.55%) |
Mar 22, 2018 | 55.42 | 55.48 | 53.36 | 53.70 | 1,628,620 | -3.48(-6.09%) |
Mar 21, 2018 | 57.08 | 57.56 | 56.79 | 57.18 | 531,572 | -0.30(-0.52%) |
Mar 20, 2018 | 56.59 | 57.51 | 56.58 | 57.48 | 676,595 | +1.25(+2.23%) |
Mar 19, 2018 | 56.58 | 56.91 | 55.78 | 56.22 | 574,655 | -0.85(-1.49%) |
Mar 16, 2018 | 57.05 | 57.16 | 56.76 | 57.08 | 481,026 | -0.09(-0.15%) |
Mar 15, 2018 | 57.27 | 57.36 | 56.68 | 57.16 | 440,132 | +0.60(+1.07%) |
Mar 14, 2018 | 56.62 | 57.02 | 56.12 | 56.56 | 509,767 | +0.52(+0.93%) |
Mar 13, 2018 | 57.73 | 57.73 | 55.98 | 56.04 | 735,414 | -1.32(-2.30%) |
Mar 12, 2018 | 57.70 | 57.90 | 57.08 | 57.36 | 1,149,268 | +0.15(+0.27%) |
Mar 09, 2018 | 56.53 | 57.22 | 56.23 | 57.20 | 889,038 | +1.23(+2.19%) |
Mar 08, 2018 | 56.20 | 56.52 | 55.59 | 55.98 | 268,562 | +0.20(+0.35%) |
Mar 07, 2018 | 55.86 | 54.67 | 55.78 | 507,188 | +0.66(+1.19%) | |
Mar 06, 2018 | 55.45 | 55.50 | 54.47 | 55.13 | 358,264 | +0.60(+1.11%) |
Mar 05, 2018 | 53.81 | 54.67 | 53.42 | 54.52 | 372,705 | +0.03(+0.06%) |
Mar 02, 2018 | 52.79 | 54.51 | 52.17 | 54.49 | 560,168 | +0.99(+1.85%) |