Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.69 | 49.70 | 49.33 | 49.56 | 91,717 | -0.21(-0.42%) |
May 30, 2018 | 49.40 | 49.79 | 49.28 | 49.77 | 112,449 | +0.74(+1.51%) |
May 29, 2018 | 49.55 | 49.55 | 48.90 | 49.03 | 349,569 | -1.20(-2.39%) |
May 25, 2018 | 50.23 | 50.23 | 50.23 | 0 | -0.45(-0.90%) | |
May 24, 2018 | 50.69 | 50.76 | 50.39 | 50.69 | 68,689 | -0.25(-0.48%) |
May 23, 2018 | 50.86 | 50.95 | 50.67 | 50.93 | 108,437 | -0.59(-1.14%) |
May 22, 2018 | 51.57 | 51.66 | 51.41 | 51.52 | 93,216 | +0.06(+0.12%) |
May 21, 2018 | 51.32 | 51.52 | 51.32 | 51.45 | 123,994 | +0.35(+0.69%) |
May 18, 2018 | 51.12 | 51.31 | 51.03 | 51.10 | 173,860 | -0.28(-0.54%) |
May 17, 2018 | 51.47 | 51.55 | 51.31 | 51.38 | 133,690 | -0.15(-0.30%) |
May 16, 2018 | 51.44 | 51.55 | 51.34 | 51.53 | 187,004 | +0.18(+0.34%) |
May 15, 2018 | 51.42 | 51.52 | 51.17 | 51.36 | 139,840 | -0.49(-0.95%) |
May 14, 2018 | 51.96 | 52.02 | 51.77 | 51.85 | 73,707 | +0.11(+0.21%) |
May 11, 2018 | 51.90 | 51.92 | 51.72 | 51.74 | 50,820 | +0.06(+0.12%) |
May 10, 2018 | 51.47 | 51.75 | 51.47 | 51.68 | 82,672 | +0.39(+0.77%) |
May 09, 2018 | 51.11 | 51.45 | 51.11 | 51.29 | 39,253 | +0.32(+0.63%) |
May 08, 2018 | 50.99 | 51.04 | 50.82 | 50.96 | 61,893 | -0.12(-0.24%) |
May 07, 2018 | 51.24 | 51.26 | 50.95 | 51.09 | 120,447 | -0.06(-0.12%) |
May 04, 2018 | 50.89 | 51.25 | 50.70 | 51.15 | 402,921 | +0.10(+0.20%) |
May 03, 2018 | 51.09 | 51.21 | 50.61 | 51.05 | 96,121 | +0.06(+0.12%) |
May 02, 2018 | 51.29 | 51.74 | 50.99 | 50.99 | 55,933 | -0.11(-0.21%) |
May 01, 2018 | 51.34 | 51.34 | 50.90 | 51.09 | 74,673 | -0.18(-0.35%) |
Apr 30, 2018 | 51.50 | 51.62 | 51.26 | 51.27 | 119,890 | -0.22(-0.42%) |
Apr 27, 2018 | 51.44 | 51.56 | 51.31 | 51.49 | 90,544 | +0.10(+0.19%) |
Apr 26, 2018 | 51.39 | 51.52 | 51.21 | 51.39 | 134,783 | +0.23(+0.45%) |
Apr 25, 2018 | 51.16 | 51.23 | 50.90 | 51.16 | 90,923 | -0.10(-0.20%) |
Apr 24, 2018 | 51.69 | 51.69 | 51.09 | 51.26 | 128,818 | -0.13(-0.25%) |
Apr 23, 2018 | 51.47 | 51.59 | 51.30 | 51.39 | 94,863 | -0.08(-0.15%) |
Apr 20, 2018 | 51.58 | 51.66 | 51.38 | 51.46 | 128,759 | -0.28(-0.54%) |
Apr 19, 2018 | 52.02 | 52.07 | 51.59 | 51.74 | 108,553 | -0.09(-0.18%) |
Apr 18, 2018 | 51.85 | 51.95 | 51.81 | 51.83 | 163,310 | +0.25(+0.48%) |
Apr 17, 2018 | 51.50 | 51.68 | 51.44 | 51.59 | 76,477 | +0.10(+0.19%) |
Apr 16, 2018 | 51.50 | 51.50 | 51.31 | 51.49 | 102,517 | +0.05(+0.09%) |
Apr 13, 2018 | 51.69 | 51.69 | 51.29 | 51.44 | 91,471 | -0.08(-0.16%) |
Apr 12, 2018 | 51.45 | 51.61 | 51.42 | 51.52 | 109,523 | +0.14(+0.27%) |
Apr 11, 2018 | 51.36 | 51.61 | 51.36 | 51.39 | 104,127 | -0.09(-0.18%) |
Apr 10, 2018 | 51.44 | 51.56 | 51.31 | 51.48 | 90,501 | +0.63(+1.24%) |
Apr 09, 2018 | 50.99 | 51.20 | 50.85 | 50.85 | 82,230 | +0.27(+0.53%) |
Apr 06, 2018 | 50.58 | 96,490 | -0.43(-0.84%) | |||
Apr 05, 2018 | 50.85 | 51.11 | 50.85 | 51.01 | 82,029 | +0.32(+0.64%) |
Apr 04, 2018 | 49.92 | 50.71 | 49.89 | 50.69 | 113,630 | +0.12(+0.24%) |
Apr 03, 2018 | 50.53 | 50.61 | 50.23 | 50.56 | 96,613 | +0.38(+0.77%) |
Apr 02, 2018 | 50.99 | 50.99 | 49.86 | 50.18 | 143,051 | -0.97(-1.90%) |
Mar 29, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.66(+1.30%) | |
Mar 28, 2018 | 50.39 | 50.74 | 50.24 | 50.49 | 76,224 | +0.36(+0.72%) |
Mar 27, 2018 | 50.84 | 50.94 | 50.05 | 50.13 | 84,480 | -0.58(-1.14%) |
Mar 26, 2018 | 50.41 | 50.74 | 50.12 | 50.71 | 83,212 | +0.85(+1.70%) |
Mar 23, 2018 | 50.42 | 50.58 | 49.80 | 49.86 | 91,551 | -0.36(-0.72%) |
Mar 22, 2018 | 50.72 | 50.74 | 50.22 | 50.22 | 98,103 | -1.05(-2.04%) |
Mar 21, 2018 | 51.11 | 51.44 | 51.04 | 51.27 | 73,555 | +0.15(+0.28%) |
Mar 20, 2018 | 51.17 | 51.22 | 51.02 | 51.12 | 71,244 | +0.02(+0.03%) |
Mar 19, 2018 | 51.42 | 51.42 | 50.86 | 51.11 | 146,688 | -0.37(-0.71%) |
Mar 16, 2018 | 51.50 | 51.68 | 51.44 | 51.48 | 104,878 | -0.02(-0.03%) |
Mar 15, 2018 | 51.63 | 51.76 | 51.41 | 51.49 | 104,973 | -0.17(-0.33%) |
Mar 14, 2018 | 51.91 | 52.00 | 51.48 | 51.66 | 86,616 | +0.04(+0.09%) |
Mar 13, 2018 | 52.19 | 52.22 | 51.52 | 51.61 | 127,796 | -0.40(-0.76%) |
Mar 12, 2018 | 51.93 | 52.06 | 51.82 | 52.01 | 86,419 | +0.19(+0.37%) |
Mar 09, 2018 | 51.65 | 51.84 | 51.57 | 51.82 | 150,768 | +0.40(+0.77%) |
Mar 08, 2018 | 51.59 | 51.59 | 51.29 | 51.42 | 80,688 | +0.01(+0.01%) |
Mar 07, 2018 | 51.25 | 51.51 | 51.06 | 51.41 | 82,720 | -0.15(-0.30%) |
Mar 06, 2018 | 51.65 | 51.65 | 51.41 | 51.57 | 76,926 | +0.34(+0.67%) |
Mar 05, 2018 | 50.51 | 51.25 | 50.50 | 51.22 | 80,184 | +0.21(+0.42%) |
Mar 02, 2018 | 50.63 | 51.06 | 50.42 | 51.01 | 131,139 | +0.03(+0.06%) |