Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.29 | 50.43 | 49.70 | 49.79 | 396,821 | -0.55(-1.09%) |
May 30, 2018 | 49.84 | 50.60 | 49.70 | 50.34 | 735,120 | +1.03(+2.08%) |
May 29, 2018 | 49.51 | 49.87 | 48.96 | 49.32 | 529,648 | -0.70(-1.40%) |
May 25, 2018 | 50.02 | 50.02 | 50.02 | 0 | -0.21(-0.41%) | |
May 24, 2018 | 50.38 | 50.38 | 49.04 | 50.23 | 694,516 | -0.21(-0.41%) |
May 23, 2018 | 50.50 | 50.55 | 50.13 | 50.43 | 470,180 | -0.06(-0.12%) |
May 22, 2018 | 50.43 | 51.09 | 50.43 | 50.50 | 605,655 | +0.07(+0.14%) |
May 21, 2018 | 49.94 | 50.78 | 49.94 | 50.43 | 1,036,420 | +0.62(+1.25%) |
May 18, 2018 | 50.19 | 50.24 | 49.79 | 49.80 | 559,226 | -0.46(-0.92%) |
May 17, 2018 | 50.21 | 50.39 | 50.06 | 50.26 | 438,845 | -0.04(-0.08%) |
May 16, 2018 | 49.86 | 50.48 | 49.55 | 50.30 | 525,414 | +0.12(+0.25%) |
May 15, 2018 | 49.62 | 50.71 | 49.44 | 50.18 | 1,018,097 | -0.15(-0.31%) |
May 14, 2018 | 50.50 | 50.60 | 50.17 | 50.33 | 384,878 | -0.14(-0.28%) |
May 11, 2018 | 50.49 | 50.64 | 50.32 | 50.47 | 301,431 | +0.01(+0.02%) |
May 10, 2018 | 50.44 | 50.60 | 50.02 | 50.46 | 394,594 | +0.12(+0.23%) |
May 09, 2018 | 50.26 | 50.65 | 49.89 | 50.35 | 589,989 | +0.36(+0.73%) |
May 08, 2018 | 49.59 | 50.24 | 49.53 | 49.99 | 371,156 | +0.39(+0.78%) |
May 07, 2018 | 49.45 | 49.89 | 49.08 | 49.60 | 227,916 | +0.27(+0.55%) |
May 04, 2018 | 48.51 | 49.73 | 48.27 | 49.33 | 562,904 | +0.63(+1.30%) |
May 03, 2018 | 48.80 | 49.08 | 48.10 | 48.70 | 377,585 | -0.34(-0.69%) |
May 02, 2018 | 49.17 | 49.68 | 48.62 | 49.04 | 640,463 | -0.15(-0.31%) |
May 01, 2018 | 48.85 | 49.45 | 48.30 | 49.19 | 497,322 | +0.22(+0.44%) |
Apr 30, 2018 | 49.69 | 49.86 | 48.94 | 48.98 | 1,283,501 | -0.53(-1.07%) |
Apr 27, 2018 | 49.45 | 50.03 | 49.25 | 49.51 | 348,284 | +0.18(+0.36%) |
Apr 26, 2018 | 49.61 | 49.66 | 49.18 | 49.33 | 419,843 | -0.15(-0.30%) |
Apr 25, 2018 | 49.52 | 49.92 | 49.14 | 49.48 | 406,487 | -0.04(-0.08%) |
Apr 24, 2018 | 49.86 | 50.21 | 49.19 | 49.52 | 689,658 | -0.11(-0.22%) |
Apr 23, 2018 | 49.45 | 49.83 | 49.28 | 49.62 | 499,473 | +0.36(+0.74%) |
Apr 20, 2018 | 49.11 | 49.46 | 47.82 | 49.26 | 699,576 | +0.37(+0.76%) |
Apr 19, 2018 | 48.34 | 49.05 | 48.30 | 48.89 | 610,175 | +0.54(+1.12%) |
Apr 18, 2018 | 48.54 | 48.95 | 48.23 | 48.35 | 796,233 | -0.09(-0.19%) |
Apr 17, 2018 | 49.10 | 49.10 | 48.02 | 48.44 | 1,042,570 | -0.45(-0.93%) |
Apr 16, 2018 | 48.71 | 49.06 | 48.37 | 48.90 | 845,961 | +0.52(+1.08%) |
Apr 13, 2018 | 49.43 | 49.51 | 48.09 | 48.37 | 980,773 | -0.31(-0.63%) |
Apr 12, 2018 | 46.72 | 49.04 | 46.19 | 48.68 | 1,568,020 | +2.90(+6.33%) |
Apr 11, 2018 | 45.82 | 46.06 | 45.55 | 45.78 | 621,543 | -0.44(-0.95%) |
Apr 10, 2018 | 45.68 | 46.34 | 45.46 | 46.22 | 1,607,455 | +0.81(+1.78%) |
Apr 09, 2018 | 45.61 | 46.32 | 45.38 | 45.41 | 590,522 | -0.04(-0.08%) |
Apr 06, 2018 | 46.21 | 46.40 | 45.04 | 45.45 | 704,188 | -1.09(-2.34%) |
Apr 05, 2018 | 46.44 | 46.63 | 45.90 | 46.54 | 669,914 | +0.41(+0.89%) |
Apr 04, 2018 | 45.17 | 46.24 | 45.17 | 46.13 | 528,362 | +0.38(+0.83%) |
Apr 03, 2018 | 45.38 | 45.85 | 45.14 | 45.75 | 857,050 | +0.69(+1.52%) |
Apr 02, 2018 | 46.14 | 46.19 | 44.62 | 45.07 | 663,710 | -1.13(-2.44%) |
Mar 29, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.54(+1.18%) | |
Mar 28, 2018 | 45.30 | 46.06 | 44.95 | 45.65 | 573,007 | +0.38(+0.83%) |
Mar 27, 2018 | 46.21 | 46.21 | 45.03 | 45.28 | 621,103 | -0.83(-1.79%) |
Mar 26, 2018 | 45.51 | 46.21 | 45.31 | 46.10 | 667,191 | +1.23(+2.75%) |
Mar 23, 2018 | 46.43 | 46.53 | 44.62 | 44.87 | 1,299,962 | -1.54(-3.32%) |
Mar 22, 2018 | 47.03 | 47.07 | 46.12 | 46.41 | 1,191,845 | -0.89(-1.87%) |
Mar 21, 2018 | 47.23 | 47.71 | 46.97 | 47.30 | 368,088 | +0.15(+0.31%) |
Mar 20, 2018 | 47.16 | 47.29 | 46.35 | 47.15 | 402,413 | -0.01(-0.02%) |
Mar 19, 2018 | 47.37 | 47.37 | 46.55 | 47.16 | 552,682 | -0.25(-0.54%) |
Mar 16, 2018 | 47.17 | 47.67 | 47.13 | 47.41 | 2,285,336 | +0.27(+0.57%) |
Mar 15, 2018 | 46.89 | 47.30 | 46.59 | 47.14 | 537,636 | +0.42(+0.91%) |
Mar 14, 2018 | 47.21 | 47.31 | 46.56 | 46.72 | 729,232 | -0.40(-0.85%) |
Mar 13, 2018 | 47.42 | 47.43 | 46.91 | 47.12 | 608,516 | -0.12(-0.24%) |
Mar 12, 2018 | 47.14 | 47.49 | 46.87 | 47.23 | 469,896 | +0.21(+0.44%) |
Mar 09, 2018 | 46.37 | 47.09 | 46.23 | 47.03 | 431,967 | +0.89(+1.92%) |
Mar 08, 2018 | 46.73 | 46.73 | 45.78 | 46.14 | 439,066 | -0.40(-0.87%) |
Mar 07, 2018 | 45.96 | 46.71 | 45.96 | 46.54 | 484,343 | +0.25(+0.55%) |
Mar 06, 2018 | 45.64 | 46.35 | 45.51 | 46.29 | 487,963 | +0.66(+1.45%) |
Mar 05, 2018 | 44.81 | 45.85 | 44.45 | 45.63 | 510,881 | +0.52(+1.16%) |
Mar 02, 2018 | 44.18 | 45.20 | 43.89 | 45.11 | 536,662 | +0.69(+1.56%) |