Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.34 | 51.34 | 49.77 | 50.31 | 1,051,670 | -1.09(-2.13%) |
May 30, 2018 | 50.94 | 51.91 | 50.61 | 51.40 | 1,025,879 | +0.66(+1.30%) |
May 29, 2018 | 50.53 | 51.11 | 50.35 | 50.74 | 575,065 | -0.29(-0.56%) |
May 25, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.95(+1.90%) | |
May 24, 2018 | 50.41 | 50.53 | 49.88 | 50.08 | 647,378 | -0.24(-0.47%) |
May 23, 2018 | 49.68 | 50.48 | 49.68 | 50.31 | 866,365 | +0.63(+1.28%) |
May 22, 2018 | 49.69 | 50.74 | 49.42 | 49.68 | 803,769 | +0.24(+0.48%) |
May 21, 2018 | 49.75 | 49.78 | 49.20 | 49.44 | 689,192 | +0.03(+0.07%) |
May 18, 2018 | 49.95 | 49.95 | 49.09 | 49.41 | 768,162 | -0.80(-1.60%) |
May 17, 2018 | 50.48 | 50.49 | 49.76 | 50.22 | 664,423 | -0.14(-0.29%) |
May 16, 2018 | 49.93 | 50.48 | 49.90 | 50.36 | 665,832 | +0.62(+1.24%) |
May 15, 2018 | 49.23 | 50.39 | 49.11 | 49.74 | 940,922 | +0.22(+0.45%) |
May 14, 2018 | 50.43 | 50.53 | 49.44 | 49.52 | 1,301,718 | -0.80(-1.60%) |
May 11, 2018 | 50.50 | 50.81 | 50.32 | 50.33 | 769,213 | +0.06(+0.12%) |
May 10, 2018 | 50.22 | 50.82 | 49.91 | 50.27 | 561,012 | +0.27(+0.55%) |
May 09, 2018 | 50.63 | 50.65 | 49.83 | 49.99 | 941,078 | -0.36(-0.71%) |
May 08, 2018 | 50.74 | 50.99 | 49.99 | 50.35 | 1,466,160 | -0.67(-1.31%) |
May 07, 2018 | 51.47 | 51.87 | 50.73 | 51.02 | 2,365,089 | -0.50(-0.98%) |
May 04, 2018 | 49.74 | 52.36 | 48.15 | 51.52 | 2,801,111 | +0.92(+1.81%) |
May 03, 2018 | 50.20 | 50.84 | 49.74 | 50.61 | 2,511,120 | +0.79(+1.59%) |
May 02, 2018 | 51.51 | 51.51 | 49.70 | 49.82 | 1,257,206 | -1.68(-3.25%) |
May 01, 2018 | 51.99 | 52.19 | 51.45 | 51.49 | 1,185,100 | -0.58(-1.12%) |
Apr 30, 2018 | 52.81 | 53.13 | 51.83 | 52.07 | 1,437,463 | -0.54(-1.02%) |
Apr 27, 2018 | 52.36 | 53.09 | 52.29 | 52.61 | 517,246 | +0.43(+0.82%) |
Apr 26, 2018 | 52.02 | 52.25 | 51.21 | 52.19 | 494,092 | +0.23(+0.44%) |
Apr 25, 2018 | 50.91 | 52.24 | 50.77 | 51.96 | 983,521 | +1.11(+2.19%) |
Apr 24, 2018 | 50.89 | 50.99 | 50.43 | 50.84 | 581,185 | +0.33(+0.65%) |
Apr 23, 2018 | 50.41 | 50.88 | 50.14 | 50.52 | 1,151,433 | +0.25(+0.49%) |
Apr 20, 2018 | 51.12 | 51.50 | 50.00 | 50.27 | 1,058,564 | -0.75(-1.46%) |
Apr 19, 2018 | 52.54 | 52.54 | 50.60 | 51.01 | 1,027,433 | -1.64(-3.11%) |
Apr 18, 2018 | 52.66 | 52.99 | 52.47 | 52.65 | 700,005 | +0.10(+0.19%) |
Apr 17, 2018 | 52.36 | 53.15 | 52.05 | 52.55 | 576,824 | +0.19(+0.36%) |
Apr 16, 2018 | 51.95 | 52.68 | 51.88 | 52.36 | 1,107,586 | +0.52(+1.00%) |
Apr 13, 2018 | 51.86 | 51.88 | 51.34 | 51.85 | 683,969 | +0.17(+0.33%) |
Apr 12, 2018 | 52.32 | 52.57 | 51.61 | 51.68 | 675,299 | -0.56(-1.07%) |
Apr 11, 2018 | 51.69 | 52.32 | 51.12 | 52.23 | 592,414 | +0.45(+0.86%) |
Apr 10, 2018 | 51.70 | 52.29 | 51.35 | 51.79 | 1,165,425 | +0.38(+0.74%) |
Apr 09, 2018 | 51.28 | 52.32 | 51.04 | 51.41 | 985,422 | +0.40(+0.78%) |
Apr 06, 2018 | 51.14 | 51.50 | 50.69 | 51.01 | 759,556 | -0.29(-0.56%) |
Apr 05, 2018 | 51.45 | 51.78 | 51.05 | 51.30 | 775,698 | -0.04(-0.08%) |
Apr 04, 2018 | 49.74 | 51.43 | 49.52 | 51.34 | 738,441 | +1.09(+2.16%) |
Apr 03, 2018 | 49.65 | 50.38 | 49.32 | 50.25 | 1,337,829 | +0.89(+1.80%) |
Apr 02, 2018 | 49.90 | 49.90 | 48.97 | 49.36 | 1,255,044 | -0.22(-0.45%) |
Mar 29, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.92(+1.90%) | |
Mar 28, 2018 | 47.91 | 48.85 | 47.78 | 48.66 | 938,858 | +0.59(+1.23%) |
Mar 27, 2018 | 49.19 | 49.41 | 47.89 | 48.07 | 1,582,668 | -0.90(-1.84%) |
Mar 26, 2018 | 47.93 | 49.08 | 47.51 | 48.97 | 1,142,056 | +1.44(+3.03%) |
Mar 23, 2018 | 47.18 | 47.94 | 46.96 | 47.53 | 1,422,184 | +0.54(+1.14%) |
Mar 22, 2018 | 46.58 | 47.58 | 46.24 | 47.00 | 1,418,543 | +0.12(+0.25%) |
Mar 21, 2018 | 48.30 | 48.30 | 46.87 | 46.88 | 1,894,969 | -2.07(-4.23%) |
Mar 20, 2018 | 49.31 | 49.31 | 48.32 | 48.95 | 1,161,749 | -0.27(-0.56%) |
Mar 19, 2018 | 50.12 | 50.12 | 48.91 | 49.22 | 788,909 | -1.05(-2.08%) |
Mar 16, 2018 | 49.70 | 50.80 | 49.69 | 50.27 | 1,656,509 | +0.50(+1.00%) |
Mar 15, 2018 | 52.27 | 52.35 | 49.74 | 49.77 | 1,625,400 | -2.46(-4.71%) |
Mar 14, 2018 | 52.85 | 52.98 | 52.14 | 52.23 | 584,482 | -0.50(-0.94%) |
Mar 13, 2018 | 53.25 | 53.45 | 52.23 | 52.73 | 1,107,593 | -0.35(-0.65%) |
Mar 12, 2018 | 53.01 | 53.21 | 52.74 | 53.08 | 2,131,297 | +0.17(+0.32%) |
Mar 09, 2018 | 53.05 | 53.05 | 52.39 | 52.91 | 654,508 | +0.05(+0.09%) |
Mar 08, 2018 | 52.89 | 52.97 | 52.38 | 52.86 | 757,373 | +0.16(+0.31%) |
Mar 07, 2018 | 53.08 | 52.70 | 921,235 | -0.18(-0.35%) | ||
Mar 06, 2018 | 51.86 | 52.94 | 51.66 | 52.88 | 1,362,945 | +1.22(+2.36%) |
Mar 05, 2018 | 50.61 | 51.67 | 50.44 | 51.66 | 1,102,406 | +0.85(+1.67%) |
Mar 02, 2018 | 49.74 | 50.87 | 49.41 | 50.81 | 695,759 | +0.94(+1.89%) |