Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.14 | 52.43 | 52.01 | 52.02 | 40,675 | -0.52(-0.99%) |
May 30, 2018 | 51.91 | 52.63 | 51.91 | 52.54 | 96,176 | +0.88(+1.70%) |
May 29, 2018 | 51.72 | 51.88 | 51.27 | 51.66 | 156,881 | -0.62(-1.18%) |
May 25, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 52.30 | 52.39 | 51.93 | 52.24 | 182,484 | -0.08(-0.15%) |
May 23, 2018 | 51.96 | 52.44 | 51.96 | 52.32 | 11,518 | +0.01(+0.02%) |
May 22, 2018 | 52.33 | 52.65 | 52.27 | 52.31 | 10,200 | +0.01(+0.02%) |
May 21, 2018 | 52.63 | 52.77 | 52.23 | 52.31 | 38,158 | -0.21(-0.39%) |
May 18, 2018 | 52.20 | 52.54 | 52.20 | 52.51 | 225,852 | +0.10(+0.19%) |
May 17, 2018 | 52.31 | 52.54 | 52.08 | 52.41 | 123,809 | +0.19(+0.36%) |
May 16, 2018 | 51.96 | 52.37 | 51.96 | 52.22 | 17,588 | +0.34(+0.66%) |
May 15, 2018 | 51.89 | 52.21 | 51.78 | 51.88 | 14,530 | -0.29(-0.55%) |
May 14, 2018 | 51.88 | 52.49 | 51.88 | 52.17 | 21,469 | +0.23(+0.45%) |
May 11, 2018 | 51.13 | 52.02 | 51.13 | 51.94 | 57,135 | +0.82(+1.59%) |
May 10, 2018 | 50.76 | 51.51 | 50.76 | 51.12 | 44,759 | +0.49(+0.97%) |
May 09, 2018 | 49.88 | 50.76 | 49.88 | 50.63 | 68,841 | +0.67(+1.35%) |
May 08, 2018 | 50.00 | 50.46 | 49.74 | 49.96 | 254,849 | -0.02(-0.04%) |
May 07, 2018 | 49.84 | 50.36 | 49.84 | 49.98 | 110,181 | +0.14(+0.29%) |
May 04, 2018 | 49.42 | 49.92 | 49.27 | 49.83 | 12,802 | +0.22(+0.43%) |
May 03, 2018 | 50.16 | 50.16 | 49.30 | 49.62 | 132,462 | -0.66(-1.32%) |
May 02, 2018 | 50.84 | 50.93 | 50.22 | 50.28 | 77,359 | -0.63(-1.23%) |
May 01, 2018 | 50.61 | 50.94 | 50.52 | 50.91 | 20,920 | +0.11(+0.21%) |
Apr 30, 2018 | 51.28 | 51.60 | 50.80 | 50.80 | 20,224 | -0.59(-1.15%) |
Apr 27, 2018 | 51.09 | 51.48 | 51.09 | 51.39 | 14,637 | +0.30(+0.58%) |
Apr 26, 2018 | 50.87 | 51.20 | 50.79 | 51.10 | 12,687 | +0.61(+1.21%) |
Apr 25, 2018 | 50.56 | 50.56 | 50.14 | 50.49 | 13,494 | -0.17(-0.34%) |
Apr 24, 2018 | 50.94 | 51.32 | 50.41 | 50.66 | 47,454 | -0.26(-0.51%) |
Apr 23, 2018 | 50.70 | 51.05 | 50.70 | 50.92 | 10,718 | +0.04(+0.09%) |
Apr 20, 2018 | 51.18 | 51.18 | 50.78 | 50.87 | 10,257 | -0.28(-0.54%) |
Apr 19, 2018 | 51.51 | 51.51 | 50.82 | 51.15 | 212,406 | -0.47(-0.92%) |
Apr 18, 2018 | 51.51 | 51.76 | 51.44 | 51.62 | 51,802 | +0.04(+0.09%) |
Apr 17, 2018 | 51.56 | 51.70 | 51.41 | 51.58 | 12,701 | +0.33(+0.65%) |
Apr 16, 2018 | 51.16 | 51.34 | 50.99 | 51.25 | 161,986 | +0.09(+0.18%) |
Apr 13, 2018 | 51.23 | 51.33 | 50.90 | 51.16 | 28,004 | -0.11(-0.21%) |
Apr 12, 2018 | 51.12 | 51.38 | 51.12 | 51.27 | 27,202 | +0.25(+0.49%) |
Apr 11, 2018 | 50.86 | 51.39 | 50.86 | 51.02 | 132,467 | -0.31(-0.61%) |
Apr 10, 2018 | 50.80 | 51.43 | 50.80 | 51.33 | 84,283 | +0.97(+1.92%) |
Apr 09, 2018 | 50.06 | 50.87 | 49.91 | 50.36 | 103,993 | +0.65(+1.30%) |
Apr 06, 2018 | 50.30 | 50.49 | 49.37 | 49.72 | 24,693 | -0.85(-1.68%) |
Apr 05, 2018 | 50.50 | 50.85 | 50.33 | 50.57 | 30,044 | +0.10(+0.20%) |
Apr 04, 2018 | 49.23 | 50.59 | 49.23 | 50.47 | 24,670 | +0.52(+1.04%) |
Apr 03, 2018 | 49.39 | 49.95 | 49.14 | 49.95 | 17,780 | +0.81(+1.64%) |
Apr 02, 2018 | 50.39 | 50.40 | 48.89 | 49.14 | 48,113 | -1.43(-2.83%) |
Mar 29, 2018 | 50.57 | 50.57 | 50.57 | 0 | +0.48(+0.96%) | |
Mar 28, 2018 | 49.63 | 50.52 | 49.63 | 50.09 | 33,535 | +0.66(+1.33%) |
Mar 27, 2018 | 50.04 | 50.23 | 49.25 | 49.43 | 18,822 | -0.52(-1.03%) |
Mar 26, 2018 | 49.75 | 49.98 | 49.02 | 49.95 | 22,172 | +0.68(+1.37%) |
Mar 23, 2018 | 50.29 | 50.29 | 49.19 | 49.27 | 13,320 | -0.76(-1.51%) |
Mar 22, 2018 | 50.75 | 50.78 | 50.00 | 50.03 | 90,750 | -1.30(-2.53%) |
Mar 21, 2018 | 51.04 | 51.68 | 51.04 | 51.33 | 11,661 | +0.14(+0.28%) |
Mar 20, 2018 | 51.44 | 51.56 | 50.95 | 51.19 | 30,205 | -0.37(-0.72%) |
Mar 19, 2018 | 52.35 | 52.36 | 51.27 | 51.56 | 46,643 | -0.79(-1.51%) |
Mar 16, 2018 | 52.16 | 52.58 | 52.16 | 52.35 | 65,764 | +0.20(+0.38%) |
Mar 15, 2018 | 52.54 | 52.61 | 52.07 | 52.16 | 28,544 | -0.35(-0.66%) |
Mar 14, 2018 | 52.88 | 52.98 | 52.38 | 52.50 | 7,618 | -0.28(-0.52%) |
Mar 13, 2018 | 52.87 | 53.22 | 52.70 | 52.78 | 13,051 | -0.18(-0.34%) |
Mar 12, 2018 | 52.66 | 53.06 | 52.66 | 52.96 | 20,343 | +0.33(+0.63%) |
Mar 09, 2018 | 52.33 | 52.71 | 52.22 | 52.63 | 8,686 | +0.50(+0.95%) |
Mar 08, 2018 | 51.60 | 52.13 | 51.60 | 52.13 | 10,079 | +0.50(+0.97%) |
Mar 07, 2018 | 51.63 | 51.63 | 8,032 | +0.12(+0.24%) | ||
Mar 06, 2018 | 51.77 | 51.77 | 51.30 | 51.51 | 15,738 | -0.11(-0.21%) |
Mar 05, 2018 | 50.89 | 51.79 | 50.89 | 51.61 | 28,743 | +0.52(+1.01%) |
Mar 02, 2018 | 50.49 | 51.20 | 50.32 | 51.10 | 105,494 | +0.55(+1.09%) |