Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.10 | 51.78 | 50.59 | 51.01 | 495,538 | -0.18(-0.36%) |
May 30, 2018 | 50.36 | 51.28 | 50.36 | 51.19 | 223,167 | +0.82(+1.64%) |
May 29, 2018 | 51.23 | 51.23 | 49.86 | 50.36 | 849,385 | -1.05(-2.05%) |
May 25, 2018 | 51.42 | 51.42 | 51.42 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 51.55 | 51.55 | 50.59 | 51.46 | 112,414 | -0.14(-0.27%) |
May 23, 2018 | 51.69 | 51.83 | 51.28 | 51.60 | 126,756 | -0.14(-0.27%) |
May 22, 2018 | 52.01 | 52.24 | 51.74 | 51.74 | 205,376 | -0.23(-0.44%) |
May 21, 2018 | 51.42 | 52.06 | 51.42 | 51.97 | 175,515 | +0.64(+1.25%) |
May 18, 2018 | 51.23 | 51.60 | 51.14 | 51.33 | 374,658 | +0.14(+0.27%) |
May 17, 2018 | 50.87 | 51.23 | 50.58 | 51.19 | 238,761 | +0.32(+0.63%) |
May 16, 2018 | 50.82 | 51.10 | 50.55 | 50.87 | 320,964 | +0.18(+0.36%) |
May 15, 2018 | 50.18 | 51.05 | 50.18 | 50.69 | 214,075 | +0.50(+1.00%) |
May 14, 2018 | 50.55 | 50.73 | 50.00 | 50.18 | 220,990 | -0.32(-0.63%) |
May 11, 2018 | 50.64 | 51.01 | 50.36 | 50.50 | 162,351 | -0.05(-0.09%) |
May 10, 2018 | 50.78 | 50.78 | 50.23 | 50.55 | 133,919 | -0.09(-0.18%) |
May 09, 2018 | 50.55 | 50.82 | 50.04 | 50.64 | 195,350 | +0.09(+0.18%) |
May 08, 2018 | 49.17 | 50.55 | 49.17 | 50.55 | 283,744 | +1.19(+2.41%) |
May 07, 2018 | 48.81 | 49.59 | 48.26 | 49.36 | 235,634 | +0.64(+1.32%) |
May 04, 2018 | 47.53 | 49.08 | 47.25 | 48.72 | 212,341 | +1.05(+2.21%) |
May 03, 2018 | 47.57 | 47.94 | 46.88 | 47.66 | 204,509 | -0.14(-0.29%) |
May 02, 2018 | 47.57 | 48.17 | 47.34 | 47.80 | 180,544 | +0.18(+0.38%) |
May 01, 2018 | 47.34 | 47.89 | 46.52 | 47.62 | 201,675 | +0.27(+0.58%) |
Apr 30, 2018 | 48.21 | 48.44 | 47.34 | 47.34 | 129,298 | -0.73(-1.52%) |
Apr 27, 2018 | 48.26 | 48.76 | 47.89 | 48.08 | 161,542 | +0.05(+0.10%) |
Apr 26, 2018 | 48.26 | 48.40 | 47.80 | 48.03 | 144,196 | -0.18(-0.38%) |
Apr 25, 2018 | 48.08 | 48.62 | 47.66 | 48.21 | 255,111 | +0.18(+0.38%) |
Apr 24, 2018 | 47.57 | 48.44 | 47.48 | 48.03 | 283,393 | +0.32(+0.67%) |
Apr 23, 2018 | 47.71 | 48.12 | 46.88 | 47.71 | 221,292 | -0.09(-0.19%) |
Apr 20, 2018 | 46.29 | 48.40 | 45.97 | 47.80 | 292,835 | -0.46(-0.95%) |
Apr 19, 2018 | 47.34 | 48.40 | 47.34 | 48.26 | 213,804 | +0.78(+1.64%) |
Apr 18, 2018 | 47.53 | 47.80 | 47.23 | 47.48 | 216,478 | +0.05(+0.10%) |
Apr 17, 2018 | 48.35 | 48.49 | 47.16 | 47.43 | 235,198 | -0.64(-1.33%) |
Apr 16, 2018 | 47.94 | 48.40 | 47.66 | 48.08 | 194,207 | +0.37(+0.77%) |
Apr 13, 2018 | 49.40 | 49.40 | 47.62 | 47.71 | 199,523 | -1.37(-2.80%) |
Apr 12, 2018 | 47.98 | 49.27 | 47.43 | 49.08 | 469,712 | +1.42(+2.98%) |
Apr 11, 2018 | 48.26 | 48.44 | 47.57 | 47.66 | 238,024 | -0.87(-1.79%) |
Apr 10, 2018 | 48.17 | 48.78 | 47.43 | 48.53 | 467,835 | +1.01(+2.12%) |
Apr 09, 2018 | 48.08 | 48.62 | 47.53 | 47.53 | 131,875 | -0.09(-0.19%) |
Apr 06, 2018 | 48.76 | 49.04 | 47.16 | 47.62 | 229,509 | -1.74(-3.52%) |
Apr 05, 2018 | 49.40 | 49.40 | 48.76 | 49.36 | 137,898 | +0.27(+0.56%) |
Apr 04, 2018 | 47.98 | 49.24 | 47.98 | 49.08 | 173,879 | +0.32(+0.66%) |
Apr 03, 2018 | 47.98 | 48.76 | 47.62 | 48.76 | 209,401 | +1.01(+2.11%) |
Apr 02, 2018 | 48.40 | 48.85 | 47.30 | 47.75 | 191,110 | -0.69(-1.42%) |
Mar 29, 2018 | 48.44 | 48.44 | 48.44 | 0 | +0.41(+0.86%) | |
Mar 28, 2018 | 48.03 | 48.49 | 47.41 | 48.03 | 283,591 | +0.05(+0.10%) |
Mar 27, 2018 | 49.35 | 49.35 | 47.71 | 47.98 | 191,988 | -1.14(-2.33%) |
Mar 26, 2018 | 48.35 | 49.13 | 47.98 | 49.13 | 271,986 | +1.46(+3.07%) |
Mar 23, 2018 | 49.26 | 49.72 | 47.62 | 47.66 | 282,832 | -1.55(-3.16%) |
Mar 22, 2018 | 50.63 | 50.86 | 49.22 | 49.22 | 318,470 | -2.01(-3.93%) |
Mar 21, 2018 | 51.41 | 51.59 | 50.63 | 51.23 | 186,359 | -0.23(-0.44%) |
Mar 20, 2018 | 51.87 | 52.01 | 51.23 | 51.46 | 339,811 | -0.27(-0.53%) |
Mar 19, 2018 | 51.37 | 51.87 | 50.77 | 51.73 | 348,224 | +0.09(+0.18%) |
Mar 16, 2018 | 51.91 | 52.46 | 51.59 | 51.64 | 822,854 | -0.41(-0.79%) |
Mar 15, 2018 | 51.87 | 52.10 | 51.23 | 52.05 | 334,920 | +0.41(+0.80%) |
Mar 14, 2018 | 52.69 | 52.69 | 51.50 | 51.64 | 373,828 | -0.82(-1.57%) |
Mar 13, 2018 | 52.78 | 52.78 | 51.96 | 52.46 | 250,417 | +0.00(+0.00%) |
Mar 12, 2018 | 53.01 | 53.97 | 52.74 | 52.46 | 229,719 | -0.64(-1.20%) |
Mar 09, 2018 | 51.91 | 53.15 | 51.87 | 53.10 | 273,473 | +1.55(+3.01%) |
Mar 08, 2018 | 52.42 | 52.64 | 51.32 | 51.55 | 196,165 | -0.59(-1.14%) |
Mar 07, 2018 | 51.27 | 52.33 | 51.27 | 52.14 | 346,856 | +0.55(+1.06%) |
Mar 06, 2018 | 50.77 | 51.59 | 50.13 | 51.59 | 337,190 | +1.23(+2.45%) |
Mar 05, 2018 | 49.17 | 50.68 | 48.71 | 50.36 | 223,859 | +0.96(+1.94%) |
Mar 02, 2018 | 48.12 | 49.56 | 47.85 | 49.40 | 269,962 | +0.96(+1.98%) |