Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.45 | 50.62 | 49.97 | 50.02 | 165,432 | -0.45(-0.88%) |
May 30, 2018 | 49.55 | 50.89 | 49.55 | 50.46 | 167,223 | +1.27(+2.58%) |
May 29, 2018 | 49.41 | 49.74 | 48.62 | 49.19 | 162,096 | -0.31(-0.62%) |
May 25, 2018 | 49.50 | 49.50 | 49.50 | 0 | -0.27(-0.54%) | |
May 24, 2018 | 49.51 | 49.86 | 49.14 | 49.77 | 233,050 | +0.17(+0.34%) |
May 23, 2018 | 49.01 | 49.69 | 49.01 | 49.60 | 156,127 | +0.53(+1.08%) |
May 22, 2018 | 49.72 | 50.58 | 49.01 | 49.07 | 157,213 | -0.64(-1.29%) |
May 21, 2018 | 50.06 | 50.16 | 49.41 | 49.71 | 137,075 | -0.19(-0.39%) |
May 18, 2018 | 49.25 | 49.95 | 48.78 | 49.91 | 222,777 | +0.89(+1.82%) |
May 17, 2018 | 50.28 | 50.80 | 48.90 | 49.02 | 294,867 | +0.25(+0.51%) |
May 16, 2018 | 48.42 | 49.42 | 48.30 | 48.77 | 219,661 | +0.45(+0.94%) |
May 15, 2018 | 48.29 | 48.61 | 48.13 | 48.31 | 211,187 | -0.17(-0.34%) |
May 14, 2018 | 50.18 | 50.18 | 48.01 | 48.48 | 281,397 | -1.72(-3.42%) |
May 11, 2018 | 50.19 | 50.38 | 50.04 | 50.19 | 154,425 | +0.05(+0.09%) |
May 10, 2018 | 49.20 | 50.32 | 49.20 | 50.15 | 265,081 | +0.71(+1.45%) |
May 09, 2018 | 49.31 | 49.86 | 48.94 | 49.43 | 199,218 | +0.12(+0.24%) |
May 08, 2018 | 48.71 | 49.33 | 48.52 | 49.31 | 195,811 | +0.61(+1.26%) |
May 07, 2018 | 48.55 | 48.97 | 48.13 | 48.70 | 345,115 | +0.02(+0.04%) |
May 04, 2018 | 50.45 | 50.45 | 48.44 | 48.68 | 534,926 | -1.76(-3.49%) |
May 03, 2018 | 51.10 | 51.60 | 45.42 | 50.45 | 850,814 | -2.79(-5.25%) |
May 02, 2018 | 53.84 | 53.89 | 52.81 | 53.24 | 233,290 | -0.52(-0.97%) |
May 01, 2018 | 54.74 | 54.74 | 53.27 | 53.76 | 299,983 | -1.07(-1.95%) |
Apr 30, 2018 | 55.73 | 55.73 | 54.63 | 54.82 | 167,123 | -0.62(-1.12%) |
Apr 27, 2018 | 56.10 | 56.10 | 55.27 | 55.45 | 149,411 | -0.46(-0.83%) |
Apr 26, 2018 | 55.73 | 56.21 | 55.30 | 55.91 | 79,779 | +0.41(+0.74%) |
Apr 25, 2018 | 56.12 | 56.12 | 55.02 | 55.50 | 187,610 | -0.47(-0.85%) |
Apr 24, 2018 | 56.90 | 57.17 | 55.69 | 55.97 | 159,061 | -0.60(-1.07%) |
Apr 23, 2018 | 56.75 | 56.95 | 56.44 | 56.58 | 112,335 | +0.09(+0.16%) |
Apr 20, 2018 | 56.54 | 56.87 | 56.26 | 56.49 | 126,419 | -0.24(-0.43%) |
Apr 19, 2018 | 56.74 | 57.17 | 56.13 | 56.73 | 222,285 | -0.24(-0.42%) |
Apr 18, 2018 | 56.23 | 57.03 | 56.09 | 56.97 | 406,308 | +0.81(+1.44%) |
Apr 17, 2018 | 55.68 | 56.19 | 55.53 | 56.16 | 117,684 | +0.84(+1.53%) |
Apr 16, 2018 | 55.09 | 55.40 | 54.91 | 55.32 | 171,771 | +0.67(+1.22%) |
Apr 13, 2018 | 55.03 | 55.45 | 54.24 | 54.65 | 142,464 | -0.32(-0.57%) |
Apr 12, 2018 | 54.29 | 55.46 | 54.29 | 54.96 | 257,050 | +0.66(+1.21%) |
Apr 11, 2018 | 53.81 | 54.50 | 53.72 | 54.30 | 140,287 | +0.32(+0.58%) |
Apr 10, 2018 | 53.81 | 54.26 | 53.27 | 53.99 | 252,413 | +0.73(+1.38%) |
Apr 09, 2018 | 53.27 | 54.05 | 52.93 | 53.26 | 254,199 | +0.35(+0.67%) |
Apr 06, 2018 | 52.96 | 53.61 | 52.40 | 52.90 | 344,567 | -0.33(-0.63%) |
Apr 05, 2018 | 52.71 | 53.60 | 51.91 | 53.24 | 358,473 | +0.76(+1.45%) |
Apr 04, 2018 | 50.58 | 52.61 | 50.58 | 52.48 | 401,495 | +1.16(+2.26%) |
Apr 03, 2018 | 50.35 | 51.54 | 49.42 | 51.32 | 278,957 | +1.28(+2.56%) |
Apr 02, 2018 | 51.44 | 51.72 | 49.67 | 50.04 | 229,090 | -1.43(-2.78%) |
Mar 29, 2018 | 51.47 | 51.47 | 51.47 | 0 | +1.22(+2.44%) | |
Mar 28, 2018 | 50.60 | 50.80 | 49.78 | 50.24 | 228,581 | -0.22(-0.44%) |
Mar 27, 2018 | 51.82 | 52.17 | 50.31 | 50.46 | 218,951 | -1.15(-2.23%) |
Mar 26, 2018 | 50.01 | 51.64 | 49.86 | 51.61 | 466,735 | +1.94(+3.90%) |
Mar 23, 2018 | 50.78 | 50.85 | 49.29 | 49.68 | 242,244 | -0.97(-1.92%) |
Mar 22, 2018 | 50.84 | 51.53 | 50.54 | 50.65 | 213,555 | -0.59(-1.16%) |
Mar 21, 2018 | 51.13 | 51.52 | 50.70 | 51.24 | 188,468 | +0.10(+0.20%) |
Mar 20, 2018 | 50.74 | 51.81 | 50.72 | 51.14 | 233,186 | +0.45(+0.90%) |
Mar 19, 2018 | 49.27 | 51.01 | 48.78 | 50.69 | 408,994 | +1.43(+2.90%) |
Mar 16, 2018 | 49.95 | 50.01 | 48.83 | 49.26 | 1,921,339 | -0.75(-1.50%) |
Mar 15, 2018 | 50.66 | 51.56 | 49.52 | 50.01 | 398,266 | -0.71(-1.41%) |
Mar 14, 2018 | 51.18 | 51.18 | 50.21 | 50.72 | 352,651 | -0.15(-0.29%) |
Mar 13, 2018 | 51.50 | 52.88 | 50.51 | 50.87 | 453,811 | -0.57(-1.10%) |
Mar 12, 2018 | 53.96 | 54.25 | 51.17 | 51.44 | 674,759 | -2.79(-5.15%) |
Mar 09, 2018 | 53.36 | 54.30 | 53.15 | 54.23 | 160,831 | +0.96(+1.81%) |
Mar 08, 2018 | 53.77 | 53.78 | 52.76 | 53.27 | 167,588 | -0.26(-0.49%) |
Mar 07, 2018 | 51.99 | 53.60 | 51.99 | 53.53 | 194,122 | +1.16(+2.22%) |
Mar 06, 2018 | 53.42 | 53.64 | 52.18 | 52.36 | 278,004 | -0.84(-1.58%) |
Mar 05, 2018 | 52.66 | 53.60 | 52.56 | 53.20 | 214,530 | +0.46(+0.88%) |
Mar 02, 2018 | 51.90 | 52.92 | 51.36 | 52.74 | 247,540 | +0.54(+1.03%) |