Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.97 | 51.24 | 50.56 | 50.68 | 172,944 | -0.44(-0.86%) |
May 30, 2018 | 50.81 | 51.40 | 50.69 | 51.12 | 238,909 | +0.70(+1.39%) |
May 29, 2018 | 50.50 | 50.96 | 49.95 | 50.41 | 249,395 | -0.62(-1.21%) |
May 25, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 51.06 | 51.13 | 50.14 | 51.02 | 151,080 | -0.10(-0.20%) |
May 23, 2018 | 51.06 | 51.29 | 50.80 | 51.13 | 203,108 | -0.12(-0.23%) |
May 22, 2018 | 51.22 | 51.69 | 51.12 | 51.24 | 259,474 | +0.12(+0.23%) |
May 21, 2018 | 50.98 | 51.52 | 50.79 | 51.13 | 536,725 | +0.24(+0.47%) |
May 18, 2018 | 51.65 | 51.93 | 50.85 | 50.89 | 266,847 | -0.53(-1.04%) |
May 17, 2018 | 51.06 | 51.50 | 50.88 | 51.42 | 240,588 | +0.26(+0.51%) |
May 16, 2018 | 51.02 | 51.35 | 50.77 | 51.16 | 237,846 | +0.20(+0.40%) |
May 15, 2018 | 50.41 | 51.48 | 50.41 | 50.96 | 291,069 | +0.47(+0.92%) |
May 14, 2018 | 51.02 | 51.02 | 50.41 | 50.49 | 150,026 | -0.32(-0.63%) |
May 11, 2018 | 50.83 | 51.07 | 50.67 | 50.81 | 184,714 | -0.11(-0.22%) |
May 10, 2018 | 50.68 | 51.20 | 50.13 | 50.92 | 334,916 | +0.23(+0.45%) |
May 09, 2018 | 50.27 | 50.93 | 50.07 | 50.69 | 590,626 | +0.62(+1.23%) |
May 08, 2018 | 49.51 | 50.30 | 49.44 | 50.08 | 250,123 | +0.63(+1.27%) |
May 07, 2018 | 49.03 | 49.75 | 48.88 | 49.45 | 156,480 | +0.26(+0.53%) |
May 04, 2018 | 48.07 | 49.55 | 48.07 | 49.19 | 209,151 | +0.77(+1.59%) |
May 03, 2018 | 48.51 | 48.78 | 47.88 | 48.42 | 210,051 | -0.23(-0.47%) |
May 02, 2018 | 48.41 | 49.18 | 47.99 | 48.65 | 243,000 | +0.05(+0.10%) |
May 01, 2018 | 47.77 | 48.76 | 47.16 | 48.60 | 425,182 | +0.99(+2.08%) |
Apr 30, 2018 | 48.60 | 48.79 | 47.58 | 47.60 | 383,241 | -0.90(-1.85%) |
Apr 27, 2018 | 48.23 | 48.85 | 48.16 | 48.50 | 200,973 | +0.19(+0.40%) |
Apr 26, 2018 | 48.78 | 48.99 | 48.09 | 48.31 | 389,339 | -0.27(-0.56%) |
Apr 25, 2018 | 47.29 | 48.78 | 46.94 | 48.58 | 562,475 | +1.68(+3.57%) |
Apr 24, 2018 | 46.37 | 47.04 | 46.24 | 46.90 | 278,236 | +0.69(+1.48%) |
Apr 23, 2018 | 46.05 | 46.47 | 45.98 | 46.22 | 210,150 | +0.25(+0.55%) |
Apr 20, 2018 | 45.74 | 46.25 | 45.66 | 45.96 | 161,927 | +0.18(+0.39%) |
Apr 19, 2018 | 45.06 | 45.99 | 45.06 | 45.79 | 178,589 | +0.64(+1.42%) |
Apr 18, 2018 | 45.59 | 45.87 | 45.14 | 45.14 | 245,342 | -0.41(-0.91%) |
Apr 17, 2018 | 46.15 | 46.23 | 45.28 | 45.56 | 150,384 | -0.39(-0.85%) |
Apr 16, 2018 | 45.90 | 46.10 | 45.43 | 45.95 | 119,892 | +0.36(+0.80%) |
Apr 13, 2018 | 46.46 | 46.47 | 45.43 | 45.58 | 173,321 | -0.60(-1.30%) |
Apr 12, 2018 | 45.96 | 46.51 | 45.71 | 46.18 | 122,374 | +0.49(+1.07%) |
Apr 11, 2018 | 45.61 | 45.88 | 45.29 | 45.69 | 128,855 | -0.24(-0.52%) |
Apr 10, 2018 | 45.48 | 46.11 | 45.04 | 45.93 | 269,602 | +1.15(+2.57%) |
Apr 09, 2018 | 45.07 | 45.81 | 44.72 | 44.78 | 120,855 | -0.11(-0.25%) |
Apr 06, 2018 | 45.68 | 45.98 | 44.27 | 44.89 | 186,276 | -1.18(-2.55%) |
Apr 05, 2018 | 45.96 | 46.16 | 45.45 | 46.06 | 185,142 | +0.11(+0.24%) |
Apr 04, 2018 | 44.50 | 46.09 | 44.34 | 45.95 | 425,158 | +0.93(+2.07%) |
Apr 03, 2018 | 44.69 | 45.15 | 44.35 | 45.02 | 227,455 | +0.50(+1.12%) |
Apr 02, 2018 | 45.36 | 46.01 | 44.23 | 44.52 | 311,722 | -0.80(-1.77%) |
Mar 29, 2018 | 45.33 | 45.33 | 45.33 | 0 | -0.10(-0.22%) | |
Mar 28, 2018 | 45.46 | 45.83 | 44.77 | 45.43 | 271,389 | +0.81(+1.82%) |
Mar 27, 2018 | 45.82 | 45.82 | 44.37 | 44.62 | 189,520 | -0.97(-2.13%) |
Mar 26, 2018 | 44.82 | 45.64 | 44.47 | 45.59 | 287,176 | +1.21(+2.73%) |
Mar 23, 2018 | 46.16 | 46.16 | 44.34 | 44.38 | 274,161 | -1.61(-3.50%) |
Mar 22, 2018 | 46.78 | 47.17 | 45.90 | 45.99 | 212,828 | -1.36(-2.88%) |
Mar 21, 2018 | 47.42 | 47.89 | 46.79 | 47.35 | 191,023 | +0.03(+0.05%) |
Mar 20, 2018 | 47.70 | 47.90 | 47.22 | 47.33 | 163,774 | -0.37(-0.78%) |
Mar 19, 2018 | 47.63 | 47.85 | 47.15 | 47.70 | 291,314 | -0.16(-0.34%) |
Mar 16, 2018 | 47.82 | 48.21 | 47.56 | 47.86 | 837,457 | +0.12(+0.25%) |
Mar 15, 2018 | 47.45 | 47.94 | 47.16 | 47.74 | 246,380 | +0.45(+0.95%) |
Mar 14, 2018 | 48.03 | 48.04 | 47.23 | 47.29 | 168,641 | -0.66(-1.38%) |
Mar 13, 2018 | 48.03 | 48.17 | 47.60 | 47.95 | 342,143 | +0.24(+0.51%) |
Mar 12, 2018 | 47.62 | 47.94 | 47.33 | 47.71 | 161,574 | +0.16(+0.34%) |
Mar 09, 2018 | 47.20 | 47.67 | 46.95 | 47.55 | 176,513 | +0.82(+1.75%) |
Mar 08, 2018 | 47.33 | 47.47 | 46.45 | 46.73 | 116,722 | -0.50(-1.07%) |
Mar 07, 2018 | 47.47 | 47.24 | 227,359 | +0.18(+0.38%) | ||
Mar 06, 2018 | 46.43 | 47.11 | 45.84 | 47.06 | 202,562 | +0.63(+1.36%) |
Mar 05, 2018 | 45.38 | 46.74 | 45.06 | 46.43 | 194,836 | +0.73(+1.60%) |
Mar 02, 2018 | 44.53 | 45.80 | 44.46 | 45.70 | 151,679 | +0.78(+1.74%) |