Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.73 | 48.90 | 48.70 | 48.83 | 440,264 | +0.19(+0.39%) |
May 30, 2018 | 48.49 | 48.69 | 48.47 | 48.65 | 197,595 | +0.26(+0.53%) |
May 29, 2018 | 48.43 | 48.58 | 48.21 | 48.39 | 235,497 | -0.28(-0.57%) |
May 25, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 48.63 | 48.85 | 48.63 | 48.74 | 226,182 | +0.19(+0.39%) |
May 23, 2018 | 48.47 | 48.56 | 48.35 | 48.55 | 722,273 | +0.02(+0.04%) |
May 22, 2018 | 48.64 | 48.64 | 48.46 | 48.53 | 64,740 | -0.13(-0.26%) |
May 21, 2018 | 48.49 | 48.66 | 48.43 | 48.66 | 69,518 | +0.14(+0.29%) |
May 18, 2018 | 48.47 | 48.63 | 48.34 | 48.52 | 64,786 | -0.06(-0.12%) |
May 17, 2018 | 48.65 | 48.65 | 48.50 | 48.58 | 101,447 | -0.18(-0.37%) |
May 16, 2018 | 48.73 | 48.80 | 48.57 | 48.76 | 377,580 | +0.04(+0.08%) |
May 15, 2018 | 48.83 | 48.89 | 48.68 | 48.72 | 437,080 | -0.53(-1.09%) |
May 14, 2018 | 49.45 | 49.46 | 49.22 | 49.25 | 128,240 | -0.12(-0.24%) |
May 11, 2018 | 49.45 | 49.51 | 49.35 | 49.37 | 140,612 | +0.05(+0.10%) |
May 10, 2018 | 49.36 | 49.39 | 49.19 | 49.32 | 530,103 | +0.23(+0.46%) |
May 09, 2018 | 49.10 | 49.14 | 49.01 | 49.09 | 104,110 | +0.02(+0.04%) |
May 08, 2018 | 49.14 | 49.25 | 49.01 | 49.07 | 159,416 | -0.30(-0.60%) |
May 07, 2018 | 49.43 | 49.47 | 49.37 | 49.37 | 133,827 | -0.08(-0.16%) |
May 04, 2018 | 49.46 | 49.55 | 49.38 | 49.45 | 163,639 | -0.15(-0.30%) |
May 03, 2018 | 49.51 | 49.62 | 49.46 | 49.60 | 278,176 | +0.31(+0.62%) |
May 02, 2018 | 49.48 | 49.55 | 49.27 | 49.29 | 155,497 | -0.24(-0.48%) |
May 01, 2018 | 49.59 | 49.66 | 49.40 | 49.53 | 2,170,869 | -0.29(-0.58%) |
Apr 30, 2018 | 49.72 | 49.85 | 49.69 | 49.81 | 323,199 | -0.17(-0.34%) |
Apr 27, 2018 | 49.87 | 49.98 | 49.80 | 49.98 | 133,744 | +0.09(+0.18%) |
Apr 26, 2018 | 50.06 | 50.06 | 49.82 | 49.89 | 205,165 | -0.01(-0.02%) |
Apr 25, 2018 | 50.02 | 50.08 | 49.89 | 49.90 | 68,403 | -0.39(-0.77%) |
Apr 24, 2018 | 50.11 | 50.35 | 50.08 | 50.29 | 120,466 | +0.15(+0.30%) |
Apr 23, 2018 | 50.26 | 50.32 | 50.12 | 50.14 | 101,529 | -0.39(-0.76%) |
Apr 20, 2018 | 50.55 | 50.66 | 50.47 | 50.53 | 97,990 | -0.28(-0.55%) |
Apr 19, 2018 | 51.06 | 51.09 | 50.77 | 50.80 | 213,904 | -0.36(-0.70%) |
Apr 18, 2018 | 51.27 | 51.32 | 51.11 | 51.16 | 67,105 | -0.10(-0.19%) |
Apr 17, 2018 | 51.08 | 51.27 | 51.07 | 51.26 | 92,803 | +0.08(+0.15%) |
Apr 16, 2018 | 51.20 | 51.24 | 51.14 | 51.18 | 51,702 | +0.11(+0.21%) |
Apr 13, 2018 | 50.97 | 51.11 | 50.94 | 51.07 | 144,763 | +0.01(+0.02%) |
Apr 12, 2018 | 51.01 | 51.17 | 50.94 | 51.06 | 167,954 | -0.13(-0.25%) |
Apr 11, 2018 | 51.26 | 51.33 | 51.07 | 51.19 | 425,480 | +0.03(+0.06%) |
Apr 10, 2018 | 51.18 | 51.22 | 51.12 | 51.16 | 324,027 | +0.05(+0.10%) |
Apr 09, 2018 | 50.94 | 51.16 | 50.91 | 51.11 | 120,094 | +0.25(+0.49%) |
Apr 06, 2018 | 50.88 | 50.88 | 50.88 | 50.86 | 94,206 | +0.16(+0.31%) |
Apr 05, 2018 | 50.85 | 50.86 | 50.62 | 50.70 | 245,063 | -0.32(-0.62%) |
Apr 04, 2018 | 51.08 | 51.14 | 51.02 | 51.02 | 247,294 | +0.05(+0.10%) |
Apr 03, 2018 | 51.01 | 51.07 | 50.94 | 50.97 | 146,490 | -0.21(-0.41%) |
Apr 02, 2018 | 51.06 | 51.29 | 51.05 | 51.18 | 496,024 | +0.11(+0.21%) |
Mar 29, 2018 | 51.07 | 51.07 | 51.07 | 0 | +0.09(+0.17%) | |
Mar 28, 2018 | 51.25 | 51.30 | 50.98 | 50.98 | 176,577 | -0.49(-0.96%) |
Mar 27, 2018 | 51.35 | 51.52 | 51.32 | 51.48 | 215,133 | -0.05(-0.10%) |
Mar 26, 2018 | 51.40 | 51.67 | 51.31 | 51.53 | 381,982 | +0.32(+0.62%) |
Mar 23, 2018 | 51.19 | 51.36 | 51.03 | 51.21 | 269,840 | +0.15(+0.29%) |
Mar 22, 2018 | 51.02 | 51.13 | 50.97 | 51.06 | 96,216 | +0.10(+0.19%) |
Mar 21, 2018 | 50.80 | 51.02 | 50.73 | 50.96 | 254,818 | +0.27(+0.53%) |
Mar 20, 2018 | 50.79 | 50.82 | 50.74 | 50.69 | 189,414 | -0.23(-0.45%) |
Mar 19, 2018 | 50.84 | 51.04 | 50.80 | 50.92 | 102,947 | +0.15(+0.29%) |
Mar 16, 2018 | 50.84 | 50.86 | 50.66 | 50.77 | 145,542 | -0.07(-0.14%) |
Mar 15, 2018 | 50.91 | 51.01 | 50.83 | 50.84 | 121,435 | -0.10(-0.19%) |
Mar 14, 2018 | 50.88 | 51.03 | 50.77 | 50.94 | 220,647 | +0.08(+0.16%) |
Mar 13, 2018 | 50.79 | 50.94 | 50.66 | 50.86 | 124,674 | +0.15(+0.29%) |
Mar 12, 2018 | 50.67 | 50.80 | 50.58 | 50.71 | 121,094 | +0.14(+0.27%) |
Mar 09, 2018 | 50.58 | 50.69 | 50.57 | 50.58 | 62,106 | -0.09(-0.18%) |
Mar 08, 2018 | 50.79 | 50.81 | 50.63 | 50.66 | 87,687 | -0.17(-0.33%) |
Mar 07, 2018 | 50.97 | 50.69 | 50.83 | 146,775 | +0.04(+0.08%) | |
Mar 06, 2018 | 50.83 | 50.95 | 50.77 | 50.79 | 273,877 | +0.16(+0.31%) |
Mar 05, 2018 | 50.66 | 50.82 | 50.59 | 50.64 | 111,262 | -0.03(-0.06%) |
Mar 02, 2018 | 50.81 | 50.85 | 50.60 | 50.66 | 120,286 | +0.05(+0.10%) |