Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.07 | 54.11 | 52.98 | 53.00 | 421,172 | -1.17(-2.16%) |
May 30, 2018 | 53.09 | 54.30 | 52.85 | 54.17 | 428,073 | +1.34(+2.54%) |
May 29, 2018 | 52.18 | 52.85 | 52.01 | 52.83 | 269,427 | +0.18(+0.34%) |
May 25, 2018 | 52.65 | 52.65 | 52.65 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 52.76 | 52.78 | 52.16 | 52.69 | 377,674 | -0.21(-0.40%) |
May 23, 2018 | 52.36 | 52.92 | 52.17 | 52.90 | 355,937 | +0.31(+0.59%) |
May 22, 2018 | 52.85 | 53.99 | 52.34 | 52.59 | 539,881 | -0.16(-0.30%) |
May 21, 2018 | 51.35 | 52.83 | 51.18 | 52.75 | 772,558 | +1.69(+3.31%) |
May 18, 2018 | 51.83 | 51.83 | 51.03 | 51.06 | 203,437 | -0.81(-1.56%) |
May 17, 2018 | 51.86 | 52.24 | 51.60 | 51.87 | 431,901 | -0.05(-0.10%) |
May 16, 2018 | 51.96 | 52.31 | 51.83 | 51.92 | 256,963 | -0.14(-0.27%) |
May 15, 2018 | 51.90 | 52.42 | 51.68 | 52.06 | 357,296 | +0.07(+0.13%) |
May 14, 2018 | 52.64 | 52.84 | 51.89 | 51.99 | 386,313 | -0.58(-1.10%) |
May 11, 2018 | 52.07 | 52.81 | 52.07 | 52.57 | 275,185 | +0.38(+0.73%) |
May 10, 2018 | 51.96 | 52.39 | 51.63 | 52.19 | 317,046 | +0.42(+0.81%) |
May 09, 2018 | 52.28 | 52.51 | 51.69 | 51.77 | 411,917 | -0.46(-0.88%) |
May 08, 2018 | 51.63 | 52.53 | 51.37 | 52.23 | 418,050 | +0.62(+1.20%) |
May 07, 2018 | 51.40 | 51.77 | 50.78 | 51.61 | 446,411 | +0.19(+0.37%) |
May 04, 2018 | 51.00 | 51.76 | 50.79 | 51.42 | 503,823 | +0.21(+0.41%) |
May 03, 2018 | 51.06 | 54.15 | 50.56 | 51.21 | 1,078,783 | +2.03(+4.13%) |
May 02, 2018 | 46.90 | 49.47 | 46.77 | 49.18 | 1,158,788 | +3.73(+8.21%) |
May 01, 2018 | 45.62 | 45.70 | 44.74 | 45.45 | 545,565 | -0.35(-0.76%) |
Apr 30, 2018 | 47.65 | 47.92 | 45.78 | 45.80 | 457,807 | -1.80(-3.78%) |
Apr 27, 2018 | 47.80 | 48.23 | 47.56 | 47.60 | 364,146 | -0.12(-0.25%) |
Apr 26, 2018 | 48.13 | 48.13 | 47.49 | 47.72 | 276,583 | -0.44(-0.91%) |
Apr 25, 2018 | 48.18 | 48.45 | 47.96 | 48.16 | 246,845 | -0.08(-0.17%) |
Apr 24, 2018 | 48.89 | 49.05 | 48.05 | 48.24 | 564,059 | -0.34(-0.70%) |
Apr 23, 2018 | 48.11 | 48.99 | 47.98 | 48.58 | 237,507 | +0.38(+0.79%) |
Apr 20, 2018 | 48.50 | 48.79 | 47.98 | 48.20 | 213,821 | -0.12(-0.25%) |
Apr 19, 2018 | 48.57 | 48.80 | 48.20 | 48.32 | 336,442 | -0.28(-0.58%) |
Apr 18, 2018 | 48.79 | 49.31 | 48.59 | 48.60 | 402,210 | -0.12(-0.25%) |
Apr 17, 2018 | 48.94 | 49.34 | 48.57 | 48.72 | 374,261 | +0.14(+0.29%) |
Apr 16, 2018 | 48.75 | 48.80 | 48.45 | 48.58 | 436,106 | +0.15(+0.31%) |
Apr 13, 2018 | 48.99 | 49.18 | 48.22 | 48.43 | 225,021 | -0.27(-0.55%) |
Apr 12, 2018 | 48.56 | 49.04 | 48.47 | 48.70 | 279,162 | +0.50(+1.04%) |
Apr 11, 2018 | 48.32 | 48.43 | 47.87 | 48.20 | 704,925 | -0.40(-0.82%) |
Apr 10, 2018 | 48.90 | 49.07 | 48.44 | 48.60 | 483,356 | +0.28(+0.58%) |
Apr 09, 2018 | 48.86 | 48.90 | 48.26 | 48.32 | 424,552 | -0.06(-0.12%) |
Apr 06, 2018 | 49.07 | 49.13 | 48.29 | 48.38 | 336,518 | -0.96(-1.95%) |
Apr 05, 2018 | 49.02 | 49.63 | 49.02 | 49.34 | 729,121 | +0.69(+1.42%) |
Apr 04, 2018 | 47.91 | 48.87 | 47.83 | 48.65 | 830,984 | +0.20(+0.41%) |
Apr 03, 2018 | 48.50 | 48.93 | 47.97 | 48.45 | 602,123 | +0.61(+1.28%) |
Apr 02, 2018 | 48.79 | 48.94 | 47.11 | 47.84 | 330,333 | -0.97(-1.99%) |
Mar 29, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.38(+0.78%) | |
Mar 28, 2018 | 48.51 | 48.75 | 48.01 | 48.43 | 439,458 | -0.08(-0.16%) |
Mar 27, 2018 | 49.59 | 49.74 | 48.44 | 48.51 | 255,340 | -0.82(-1.66%) |
Mar 26, 2018 | 49.38 | 49.45 | 48.20 | 49.33 | 369,901 | +0.62(+1.27%) |
Mar 23, 2018 | 49.66 | 50.18 | 48.66 | 48.71 | 170,141 | -0.92(-1.85%) |
Mar 22, 2018 | 50.90 | 51.24 | 49.59 | 49.63 | 192,701 | -1.60(-3.12%) |
Mar 21, 2018 | 51.61 | 52.13 | 51.22 | 51.23 | 264,944 | -0.47(-0.91%) |
Mar 20, 2018 | 51.38 | 52.06 | 51.15 | 51.70 | 269,349 | +0.29(+0.56%) |
Mar 19, 2018 | 50.87 | 51.50 | 50.65 | 51.41 | 280,481 | +0.50(+0.98%) |
Mar 16, 2018 | 49.95 | 51.10 | 49.84 | 50.91 | 432,300 | +0.93(+1.86%) |
Mar 15, 2018 | 51.25 | 51.50 | 49.49 | 49.98 | 476,025 | -1.98(-3.81%) |
Mar 14, 2018 | 52.54 | 52.69 | 51.55 | 51.96 | 251,767 | -0.29(-0.56%) |
Mar 13, 2018 | 53.27 | 53.62 | 52.07 | 52.25 | 241,137 | -0.90(-1.69%) |
Mar 12, 2018 | 52.92 | 53.46 | 52.20 | 53.15 | 215,919 | +0.23(+0.43%) |
Mar 09, 2018 | 52.62 | 53.05 | 52.02 | 52.92 | 254,878 | +0.82(+1.57%) |
Mar 08, 2018 | 51.78 | 52.32 | 51.52 | 52.10 | 351,781 | +0.53(+1.03%) |
Mar 07, 2018 | 51.69 | 51.57 | 550,956 | +0.50(+0.98%) | ||
Mar 06, 2018 | 50.55 | 51.22 | 50.37 | 51.07 | 343,087 | +0.70(+1.39%) |
Mar 05, 2018 | 49.05 | 50.59 | 49.05 | 50.37 | 235,608 | +1.01(+2.05%) |
Mar 02, 2018 | 47.62 | 49.45 | 47.56 | 49.36 | 303,437 | +1.30(+2.70%) |