Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.19 | 53.53 | 52.90 | 52.95 | 350,812 | -0.14(-0.27%) |
May 30, 2018 | 51.75 | 53.24 | 51.75 | 53.10 | 428,021 | +1.49(+2.89%) |
May 29, 2018 | 51.75 | 51.99 | 51.12 | 51.60 | 276,601 | -0.29(-0.56%) |
May 25, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.70 | 52.42 | 51.36 | 52.37 | 248,091 | +0.63(+1.21%) |
May 23, 2018 | 51.51 | 51.94 | 51.31 | 51.75 | 138,994 | +0.05(+0.09%) |
May 22, 2018 | 52.04 | 52.47 | 51.70 | 51.70 | 175,788 | -0.14(-0.28%) |
May 21, 2018 | 51.51 | 51.99 | 51.27 | 51.84 | 265,539 | +0.58(+1.13%) |
May 18, 2018 | 51.12 | 51.41 | 50.83 | 51.27 | 442,522 | +0.34(+0.66%) |
May 17, 2018 | 50.54 | 51.17 | 50.45 | 50.93 | 187,929 | +0.39(+0.76%) |
May 16, 2018 | 50.40 | 50.78 | 50.25 | 50.54 | 294,537 | +0.34(+0.67%) |
May 15, 2018 | 50.49 | 50.59 | 50.06 | 50.21 | 220,900 | -0.22(-0.44%) |
May 14, 2018 | 50.76 | 51.29 | 50.31 | 50.43 | 634,127 | -0.14(-0.29%) |
May 11, 2018 | 51.05 | 51.29 | 50.23 | 50.57 | 197,307 | -0.38(-0.75%) |
May 10, 2018 | 50.72 | 51.20 | 50.38 | 50.96 | 224,845 | +0.34(+0.66%) |
May 09, 2018 | 50.48 | 50.91 | 50.09 | 50.62 | 223,274 | +0.24(+0.48%) |
May 08, 2018 | 48.55 | 50.43 | 48.41 | 50.38 | 460,122 | +1.85(+3.81%) |
May 07, 2018 | 48.12 | 48.70 | 47.60 | 48.53 | 209,662 | +0.65(+1.36%) |
May 04, 2018 | 46.87 | 48.14 | 46.24 | 47.88 | 233,592 | +0.91(+1.94%) |
May 03, 2018 | 46.97 | 47.88 | 44.51 | 46.97 | 444,216 | +0.82(+1.77%) |
May 02, 2018 | 45.81 | 46.34 | 45.33 | 46.15 | 364,806 | +0.34(+0.73%) |
May 01, 2018 | 46.44 | 46.44 | 44.71 | 45.81 | 571,116 | -0.72(-1.55%) |
Apr 30, 2018 | 48.65 | 48.79 | 46.53 | 46.53 | 357,263 | -1.92(-3.97%) |
Apr 27, 2018 | 48.98 | 48.98 | 48.12 | 48.46 | 120,353 | -0.34(-0.69%) |
Apr 26, 2018 | 49.08 | 49.08 | 48.50 | 48.79 | 130,068 | -0.14(-0.29%) |
Apr 25, 2018 | 49.27 | 49.99 | 48.55 | 48.94 | 287,300 | -0.24(-0.49%) |
Apr 24, 2018 | 49.80 | 50.14 | 48.74 | 49.18 | 168,206 | -0.34(-0.68%) |
Apr 23, 2018 | 49.47 | 50.04 | 49.27 | 49.51 | 163,388 | +0.10(+0.19%) |
Apr 20, 2018 | 49.85 | 50.09 | 49.37 | 49.42 | 157,270 | -0.67(-1.34%) |
Apr 19, 2018 | 50.23 | 50.52 | 50.04 | 50.09 | 131,181 | -0.29(-0.57%) |
Apr 18, 2018 | 50.43 | 50.67 | 50.23 | 50.38 | 192,410 | +0.19(+0.38%) |
Apr 17, 2018 | 49.99 | 50.33 | 49.80 | 50.19 | 276,651 | +0.48(+0.97%) |
Apr 16, 2018 | 49.32 | 49.80 | 49.08 | 49.71 | 177,883 | +0.67(+1.37%) |
Apr 13, 2018 | 49.23 | 49.27 | 48.55 | 49.03 | 246,942 | +0.00(+0.00%) |
Apr 12, 2018 | 48.70 | 49.18 | 48.46 | 49.03 | 328,274 | +0.58(+1.19%) |
Apr 11, 2018 | 48.07 | 48.46 | 47.69 | 48.46 | 302,808 | +0.24(+0.50%) |
Apr 10, 2018 | 47.78 | 48.41 | 47.59 | 48.22 | 125,184 | +0.82(+1.72%) |
Apr 09, 2018 | 47.49 | 48.02 | 47.16 | 47.40 | 349,745 | +0.14(+0.31%) |
Apr 06, 2018 | 47.88 | 48.24 | 47.01 | 47.25 | 177,763 | -1.01(-2.09%) |
Apr 05, 2018 | 48.07 | 48.31 | 47.69 | 48.26 | 133,200 | +0.58(+1.21%) |
Apr 04, 2018 | 46.97 | 47.88 | 46.06 | 47.69 | 262,249 | +0.05(+0.10%) |
Apr 03, 2018 | 46.87 | 47.69 | 46.53 | 47.64 | 225,641 | +0.96(+2.06%) |
Apr 02, 2018 | 47.25 | 47.59 | 46.20 | 46.68 | 230,540 | -0.38(-0.82%) |
Mar 29, 2018 | 47.06 | 47.06 | 47.06 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.49 | 46.73 | 46.10 | 46.49 | 232,330 | +0.10(+0.21%) |
Mar 27, 2018 | 47.49 | 47.49 | 46.15 | 46.39 | 294,294 | -0.91(-1.93%) |
Mar 26, 2018 | 47.16 | 47.35 | 46.10 | 47.30 | 236,185 | +0.67(+1.44%) |
Mar 23, 2018 | 48.02 | 48.12 | 46.63 | 46.63 | 215,595 | -1.15(-2.41%) |
Mar 22, 2018 | 48.79 | 49.23 | 47.78 | 47.78 | 310,034 | -1.44(-2.93%) |
Mar 21, 2018 | 49.47 | 49.71 | 49.13 | 49.23 | 204,046 | -0.14(-0.29%) |
Mar 20, 2018 | 49.32 | 49.80 | 48.94 | 49.37 | 175,193 | +0.00(+0.00%) |
Mar 19, 2018 | 48.98 | 49.42 | 48.65 | 49.37 | 206,814 | +0.10(+0.20%) |
Mar 16, 2018 | 48.94 | 49.51 | 48.74 | 49.27 | 648,528 | +0.24(+0.49%) |
Mar 15, 2018 | 49.51 | 49.51 | 48.65 | 49.03 | 255,929 | -0.48(-0.97%) |
Mar 14, 2018 | 49.95 | 49.95 | 48.94 | 49.51 | 248,341 | -0.14(-0.29%) |
Mar 13, 2018 | 49.99 | 50.28 | 49.56 | 49.66 | 402,876 | -0.19(-0.39%) |
Mar 12, 2018 | 50.43 | 50.86 | 49.80 | 49.85 | 180,754 | -0.48(-0.96%) |
Mar 09, 2018 | 49.47 | 50.45 | 48.79 | 50.33 | 183,750 | +1.01(+2.05%) |
Mar 08, 2018 | 49.08 | 49.32 | 48.74 | 49.32 | 162,699 | +0.29(+0.59%) |
Mar 07, 2018 | 49.13 | 49.03 | 303,982 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.98 | 48.62 | 47.35 | 48.50 | 218,311 | +0.82(+1.71%) |
Mar 05, 2018 | 47.25 | 47.98 | 46.87 | 47.69 | 291,571 | +0.38(+0.81%) |
Mar 02, 2018 | 46.73 | 47.45 | 46.44 | 47.30 | 169,698 | +0.24(+0.51%) |