Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.47 | 52.10 | 51.40 | 51.97 | 2,172,301 | +0.20(+0.39%) |
May 30, 2018 | 50.34 | 51.78 | 50.08 | 51.77 | 1,552,083 | +1.48(+2.94%) |
May 29, 2018 | 50.33 | 50.52 | 49.80 | 50.29 | 895,507 | -0.19(-0.37%) |
May 25, 2018 | 50.48 | 50.48 | 50.48 | 0 | +0.19(+0.37%) | |
May 24, 2018 | 50.66 | 50.68 | 50.11 | 50.29 | 1,604,144 | -0.28(-0.56%) |
May 23, 2018 | 50.30 | 50.90 | 50.12 | 50.57 | 1,169,931 | +0.40(+0.79%) |
May 22, 2018 | 49.46 | 50.31 | 49.24 | 50.18 | 1,422,360 | +0.69(+1.39%) |
May 21, 2018 | 49.30 | 49.81 | 48.86 | 49.49 | 1,124,913 | +0.34(+0.70%) |
May 18, 2018 | 49.32 | 49.54 | 48.92 | 49.15 | 2,952,088 | -0.24(-0.48%) |
May 17, 2018 | 49.62 | 50.06 | 49.25 | 49.39 | 942,313 | -0.29(-0.59%) |
May 16, 2018 | 50.40 | 50.66 | 49.64 | 49.68 | 1,145,514 | -0.51(-1.02%) |
May 15, 2018 | 51.08 | 51.18 | 50.01 | 50.19 | 1,205,377 | -1.24(-2.41%) |
May 14, 2018 | 52.28 | 52.39 | 51.06 | 51.43 | 1,058,687 | -0.74(-1.41%) |
May 11, 2018 | 52.48 | 52.65 | 52.13 | 52.17 | 1,018,095 | -0.22(-0.41%) |
May 10, 2018 | 52.43 | 52.61 | 52.18 | 52.39 | 565,235 | +0.25(+0.49%) |
May 09, 2018 | 51.75 | 52.33 | 51.67 | 52.13 | 755,695 | +0.36(+0.69%) |
May 08, 2018 | 52.46 | 52.46 | 51.51 | 51.78 | 1,085,003 | -0.72(-1.38%) |
May 07, 2018 | 52.12 | 52.81 | 52.01 | 52.50 | 1,436,616 | +0.59(+1.13%) |
May 04, 2018 | 51.19 | 52.07 | 51.19 | 51.91 | 960,640 | +0.65(+1.27%) |
May 03, 2018 | 51.08 | 51.64 | 51.01 | 51.26 | 822,487 | +0.06(+0.12%) |
May 02, 2018 | 51.59 | 51.61 | 50.40 | 51.20 | 1,588,252 | -0.66(-1.28%) |
May 01, 2018 | 50.39 | 52.10 | 50.27 | 51.87 | 2,879,864 | +1.61(+3.20%) |
Apr 30, 2018 | 50.35 | 50.56 | 49.96 | 50.26 | 1,982,138 | +0.10(+0.21%) |
Apr 27, 2018 | 48.73 | 50.50 | 48.70 | 50.15 | 2,067,723 | +1.37(+2.82%) |
Apr 26, 2018 | 48.11 | 49.15 | 48.09 | 48.78 | 1,181,292 | +0.75(+1.57%) |
Apr 25, 2018 | 48.28 | 48.40 | 47.67 | 48.02 | 1,464,845 | -0.32(-0.66%) |
Apr 24, 2018 | 48.36 | 48.58 | 47.92 | 48.34 | 1,347,792 | +0.10(+0.21%) |
Apr 23, 2018 | 48.44 | 48.59 | 48.02 | 48.24 | 1,106,248 | -0.09(-0.18%) |
Apr 20, 2018 | 48.99 | 49.13 | 48.30 | 48.33 | 1,341,074 | -0.58(-1.18%) |
Apr 19, 2018 | 49.23 | 49.34 | 48.31 | 48.90 | 1,089,790 | -0.52(-1.05%) |
Apr 18, 2018 | 49.72 | 50.00 | 49.32 | 49.42 | 887,277 | -0.23(-0.46%) |
Apr 17, 2018 | 49.67 | 50.06 | 49.38 | 49.65 | 1,069,876 | -0.03(-0.06%) |
Apr 16, 2018 | 49.24 | 49.84 | 49.01 | 49.68 | 906,298 | +0.55(+1.13%) |
Apr 13, 2018 | 48.90 | 49.16 | 48.53 | 49.13 | 729,590 | +0.37(+0.76%) |
Apr 12, 2018 | 49.41 | 49.43 | 48.53 | 48.76 | 1,158,666 | -0.55(-1.12%) |
Apr 11, 2018 | 49.47 | 49.95 | 49.24 | 49.31 | 869,433 | -0.40(-0.80%) |
Apr 10, 2018 | 49.49 | 49.99 | 49.14 | 49.71 | 907,890 | +0.50(+1.02%) |
Apr 09, 2018 | 49.37 | 49.67 | 49.02 | 49.21 | 838,078 | -0.10(-0.19%) |
Apr 06, 2018 | 49.84 | 50.30 | 49.11 | 49.30 | 795,553 | -0.76(-1.52%) |
Apr 05, 2018 | 49.83 | 50.12 | 49.52 | 50.06 | 1,308,297 | +0.25(+0.50%) |
Apr 04, 2018 | 49.29 | 50.01 | 49.14 | 49.81 | 1,972,360 | +0.21(+0.42%) |
Apr 03, 2018 | 49.30 | 49.88 | 48.91 | 49.61 | 1,518,763 | +0.26(+0.52%) |
Apr 02, 2018 | 49.80 | 50.02 | 49.01 | 49.35 | 1,699,458 | -0.37(-0.74%) |
Mar 29, 2018 | 49.72 | 49.72 | 49.72 | 0 | -0.16(-0.33%) | |
Mar 28, 2018 | 48.98 | 50.00 | 48.98 | 49.88 | 1,658,107 | +1.15(+2.37%) |
Mar 27, 2018 | 48.10 | 49.55 | 47.38 | 48.73 | 1,519,626 | +0.59(+1.23%) |
Mar 26, 2018 | 48.53 | 48.76 | 47.63 | 48.14 | 1,338,532 | +0.01(+0.02%) |
Mar 23, 2018 | 49.69 | 49.78 | 47.87 | 48.13 | 2,068,198 | -1.48(-2.99%) |
Mar 22, 2018 | 49.80 | 50.55 | 49.57 | 49.61 | 2,529,592 | -0.35(-0.71%) |
Mar 21, 2018 | 50.30 | 50.50 | 49.74 | 49.97 | 997,935 | -0.33(-0.65%) |
Mar 20, 2018 | 50.68 | 50.91 | 49.83 | 50.29 | 2,065,750 | -0.26(-0.51%) |
Mar 19, 2018 | 51.15 | 51.15 | 50.25 | 50.55 | 1,085,735 | -0.80(-1.55%) |
Mar 16, 2018 | 50.74 | 51.46 | 50.57 | 51.35 | 1,963,166 | +0.66(+1.30%) |
Mar 15, 2018 | 50.54 | 50.80 | 50.23 | 50.69 | 925,378 | +0.30(+0.59%) |
Mar 14, 2018 | 50.55 | 50.60 | 50.00 | 50.40 | 1,159,684 | +0.00(+0.00%) |
Mar 13, 2018 | 50.56 | 50.80 | 50.12 | 50.40 | 1,005,863 | -0.10(-0.20%) |
Mar 12, 2018 | 50.30 | 50.89 | 50.17 | 50.50 | 2,886,195 | +0.11(+0.22%) |
Mar 09, 2018 | 50.12 | 50.42 | 49.21 | 50.39 | 1,202,931 | +0.44(+0.87%) |
Mar 08, 2018 | 50.22 | 50.22 | 49.70 | 49.95 | 1,032,302 | -0.01(-0.03%) |
Mar 07, 2018 | 49.42 | 49.97 | 977,228 | +0.03(+0.06%) | ||
Mar 06, 2018 | 49.75 | 50.00 | 49.26 | 49.94 | 1,222,039 | +0.28(+0.57%) |
Mar 05, 2018 | 48.76 | 50.00 | 48.73 | 49.66 | 2,118,131 | +0.61(+1.25%) |
Mar 02, 2018 | 48.76 | 49.10 | 48.32 | 49.04 | 1,318,247 | +0.07(+0.14%) |