Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.13 | 55.27 | 54.62 | 54.80 | 205,531 | -0.19(-0.34%) |
May 30, 2018 | 54.66 | 55.29 | 54.52 | 54.99 | 234,418 | +0.33(+0.60%) |
May 29, 2018 | 54.24 | 54.85 | 53.92 | 54.66 | 245,703 | +0.37(+0.69%) |
May 25, 2018 | 54.29 | 54.29 | 54.29 | 0 | +0.33(+0.61%) | |
May 24, 2018 | 53.59 | 54.01 | 53.49 | 53.96 | 403,700 | +0.33(+0.61%) |
May 23, 2018 | 52.61 | 53.73 | 52.42 | 53.63 | 371,728 | +1.22(+2.32%) |
May 22, 2018 | 51.90 | 52.56 | 51.90 | 52.42 | 245,356 | +0.47(+0.90%) |
May 21, 2018 | 51.95 | 52.09 | 51.62 | 51.95 | 163,650 | +0.14(+0.27%) |
May 18, 2018 | 51.11 | 51.86 | 50.88 | 51.81 | 427,343 | +0.94(+1.84%) |
May 17, 2018 | 51.86 | 51.90 | 50.81 | 50.88 | 442,090 | -0.94(-1.81%) |
May 16, 2018 | 52.61 | 52.61 | 51.76 | 51.81 | 442,606 | -0.65(-1.25%) |
May 15, 2018 | 52.37 | 52.56 | 52.07 | 52.47 | 175,662 | -0.14(-0.27%) |
May 14, 2018 | 52.98 | 53.12 | 52.51 | 52.61 | 275,478 | -0.28(-0.53%) |
May 11, 2018 | 52.93 | 52.98 | 52.51 | 52.89 | 243,054 | +0.14(+0.27%) |
May 10, 2018 | 52.51 | 52.84 | 52.23 | 52.75 | 237,301 | +0.47(+0.89%) |
May 09, 2018 | 51.48 | 52.42 | 51.16 | 52.28 | 306,352 | +0.75(+1.45%) |
May 08, 2018 | 51.90 | 51.90 | 50.97 | 51.53 | 411,369 | -0.51(-0.99%) |
May 07, 2018 | 51.72 | 52.04 | 51.34 | 52.04 | 287,466 | +0.56(+1.09%) |
May 04, 2018 | 50.74 | 51.81 | 50.64 | 51.48 | 419,959 | +0.75(+1.47%) |
May 03, 2018 | 47.18 | 53.21 | 46.25 | 50.74 | 2,240,019 | +3.18(+6.69%) |
May 02, 2018 | 47.65 | 47.74 | 47.13 | 47.56 | 139,415 | -0.14(-0.29%) |
May 01, 2018 | 47.88 | 47.88 | 47.42 | 47.70 | 192,610 | -0.05(-0.10%) |
Apr 30, 2018 | 48.12 | 48.12 | 47.65 | 47.74 | 151,402 | -0.28(-0.58%) |
Apr 27, 2018 | 47.42 | 48.21 | 47.42 | 48.02 | 152,581 | +0.51(+1.08%) |
Apr 26, 2018 | 46.76 | 47.60 | 46.43 | 47.51 | 158,353 | +0.79(+1.70%) |
Apr 25, 2018 | 46.62 | 47.09 | 46.39 | 46.71 | 187,709 | +0.00(+0.00%) |
Apr 24, 2018 | 46.20 | 46.95 | 46.11 | 46.71 | 188,783 | +0.56(+1.22%) |
Apr 23, 2018 | 45.97 | 46.29 | 45.87 | 46.15 | 179,992 | +0.28(+0.61%) |
Apr 20, 2018 | 46.25 | 46.29 | 45.83 | 45.87 | 115,466 | -0.42(-0.91%) |
Apr 19, 2018 | 46.53 | 46.53 | 46.01 | 46.29 | 212,502 | -0.23(-0.50%) |
Apr 18, 2018 | 46.99 | 47.13 | 46.48 | 46.53 | 196,260 | -0.47(-1.00%) |
Apr 17, 2018 | 46.67 | 47.13 | 46.39 | 46.99 | 286,968 | +0.37(+0.80%) |
Apr 16, 2018 | 45.78 | 46.62 | 45.73 | 46.62 | 143,973 | +0.89(+1.94%) |
Apr 13, 2018 | 45.50 | 45.99 | 45.50 | 45.73 | 135,736 | +0.33(+0.72%) |
Apr 12, 2018 | 46.34 | 46.39 | 45.36 | 45.40 | 154,858 | -0.94(-2.02%) |
Apr 11, 2018 | 46.34 | 46.53 | 45.97 | 46.34 | 143,844 | -0.05(-0.10%) |
Apr 10, 2018 | 46.90 | 46.90 | 46.29 | 46.39 | 190,695 | -0.42(-0.90%) |
Apr 09, 2018 | 47.09 | 47.23 | 46.67 | 46.81 | 264,697 | -0.28(-0.60%) |
Apr 06, 2018 | 47.32 | 47.46 | 46.81 | 47.09 | 191,197 | -0.23(-0.49%) |
Apr 05, 2018 | 46.99 | 47.37 | 46.39 | 47.32 | 142,254 | +0.37(+0.80%) |
Apr 04, 2018 | 46.85 | 47.04 | 46.43 | 46.95 | 216,323 | +0.00(+0.00%) |
Apr 03, 2018 | 46.81 | 47.04 | 46.43 | 46.95 | 278,649 | +0.19(+0.40%) |
Apr 02, 2018 | 47.70 | 47.98 | 46.43 | 46.76 | 310,026 | -0.94(-1.96%) |
Mar 29, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.37(+0.79%) | |
Mar 28, 2018 | 47.04 | 47.60 | 46.81 | 47.32 | 353,305 | +0.42(+0.90%) |
Mar 27, 2018 | 46.53 | 47.37 | 45.78 | 46.90 | 318,007 | +0.37(+0.80%) |
Mar 26, 2018 | 45.78 | 46.62 | 45.64 | 46.53 | 288,188 | +0.84(+1.84%) |
Mar 23, 2018 | 46.67 | 47.04 | 45.69 | 45.69 | 287,866 | -0.84(-1.81%) |
Mar 22, 2018 | 46.20 | 47.42 | 46.15 | 46.53 | 346,536 | +0.33(+0.71%) |
Mar 21, 2018 | 46.25 | 46.67 | 46.01 | 46.20 | 153,950 | +0.05(+0.10%) |
Mar 20, 2018 | 46.25 | 46.53 | 45.87 | 46.15 | 210,732 | -0.09(-0.20%) |
Mar 19, 2018 | 46.39 | 46.39 | 45.92 | 46.25 | 207,952 | -0.14(-0.30%) |
Mar 16, 2018 | 45.59 | 46.39 | 45.59 | 46.39 | 556,110 | +0.84(+1.85%) |
Mar 15, 2018 | 45.50 | 45.83 | 45.17 | 45.55 | 311,270 | +0.13(+0.28%) |
Mar 14, 2018 | 45.09 | 45.77 | 45.09 | 45.42 | 267,006 | +0.51(+1.14%) |
Mar 13, 2018 | 45.42 | 45.74 | 44.82 | 44.91 | 612,932 | -0.28(-0.62%) |
Mar 12, 2018 | 45.05 | 45.60 | 45.05 | 45.19 | 317,719 | +0.14(+0.31%) |
Mar 09, 2018 | 45.33 | 45.42 | 44.91 | 45.05 | 283,814 | -0.23(-0.51%) |
Mar 08, 2018 | 45.42 | 45.47 | 45.02 | 45.28 | 276,926 | +0.00(+0.00%) |
Mar 07, 2018 | 45.33 | 44.63 | 45.28 | 259,745 | +0.19(+0.41%) | |
Mar 06, 2018 | 45.93 | 45.93 | 44.91 | 45.09 | 378,616 | -0.79(-1.72%) |
Mar 05, 2018 | 44.95 | 46.07 | 44.82 | 45.88 | 291,088 | +0.74(+1.65%) |
Mar 02, 2018 | 45.14 | 45.47 | 44.63 | 45.14 | 210,474 | +0.00(+0.00%) |