Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.05 | 52.41 | 51.78 | 51.96 | 2,593,746 | -0.21(-0.39%) |
May 30, 2018 | 51.76 | 52.29 | 51.55 | 52.16 | 2,349,744 | +0.44(+0.86%) |
May 29, 2018 | 51.44 | 52.04 | 51.37 | 51.72 | 2,742,911 | +0.28(+0.54%) |
May 25, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.30(+0.60%) | |
May 24, 2018 | 50.72 | 51.17 | 50.44 | 51.14 | 2,140,595 | +0.58(+1.16%) |
May 23, 2018 | 50.07 | 50.57 | 49.84 | 50.55 | 2,671,387 | +0.84(+1.69%) |
May 22, 2018 | 49.53 | 49.97 | 49.43 | 49.71 | 1,827,440 | +0.18(+0.37%) |
May 21, 2018 | 49.79 | 49.89 | 49.33 | 49.53 | 1,923,498 | -0.22(-0.45%) |
May 18, 2018 | 49.80 | 49.98 | 49.33 | 49.75 | 1,559,787 | +0.07(+0.13%) |
May 17, 2018 | 50.26 | 50.31 | 49.53 | 49.69 | 1,542,193 | -0.48(-0.95%) |
May 16, 2018 | 50.49 | 50.50 | 49.88 | 50.16 | 1,541,598 | -0.29(-0.57%) |
May 15, 2018 | 50.63 | 50.79 | 50.13 | 50.45 | 1,589,795 | -0.41(-0.81%) |
May 14, 2018 | 50.97 | 51.11 | 50.47 | 50.86 | 2,072,829 | -0.06(-0.11%) |
May 11, 2018 | 50.89 | 51.09 | 50.69 | 50.92 | 1,560,072 | +0.21(+0.41%) |
May 10, 2018 | 50.43 | 50.73 | 50.05 | 50.71 | 1,827,648 | +0.61(+1.22%) |
May 09, 2018 | 50.63 | 50.65 | 49.74 | 50.10 | 2,639,237 | -0.56(-1.11%) |
May 08, 2018 | 51.99 | 51.99 | 50.58 | 50.66 | 2,450,635 | -1.55(-2.97%) |
May 07, 2018 | 52.43 | 52.54 | 52.05 | 52.21 | 1,520,636 | -0.31(-0.59%) |
May 04, 2018 | 52.60 | 52.71 | 52.07 | 52.52 | 1,992,399 | -0.07(-0.14%) |
May 03, 2018 | 52.47 | 52.84 | 51.89 | 52.60 | 1,611,072 | +0.10(+0.19%) |
May 02, 2018 | 52.74 | 52.95 | 52.26 | 52.50 | 2,130,239 | -0.24(-0.45%) |
May 01, 2018 | 52.79 | 52.95 | 52.34 | 52.74 | 3,146,878 | +0.32(+0.61%) |
Apr 30, 2018 | 52.70 | 52.87 | 52.39 | 52.42 | 3,298,568 | -0.15(-0.29%) |
Apr 27, 2018 | 51.76 | 52.87 | 51.68 | 52.57 | 2,800,972 | +0.71(+1.37%) |
Apr 26, 2018 | 51.30 | 51.90 | 51.12 | 51.86 | 2,441,246 | +0.65(+1.27%) |
Apr 25, 2018 | 50.88 | 51.31 | 50.69 | 51.21 | 1,765,533 | +0.16(+0.32%) |
Apr 24, 2018 | 50.88 | 51.36 | 50.66 | 51.05 | 1,583,703 | +0.32(+0.63%) |
Apr 23, 2018 | 50.75 | 51.16 | 50.62 | 50.73 | 1,546,534 | +0.05(+0.10%) |
Apr 20, 2018 | 51.03 | 51.08 | 50.46 | 50.68 | 1,472,125 | -0.32(-0.62%) |
Apr 19, 2018 | 50.99 | 51.11 | 50.55 | 51.00 | 1,241,514 | -0.04(-0.08%) |
Apr 18, 2018 | 51.53 | 51.82 | 50.99 | 51.04 | 1,708,683 | -0.35(-0.68%) |
Apr 17, 2018 | 50.95 | 51.49 | 50.71 | 51.39 | 1,400,726 | +0.50(+0.98%) |
Apr 16, 2018 | 50.46 | 50.97 | 50.35 | 50.89 | 1,550,200 | +0.68(+1.35%) |
Apr 13, 2018 | 50.30 | 50.49 | 50.08 | 50.22 | 1,680,711 | +0.02(+0.05%) |
Apr 12, 2018 | 50.91 | 51.02 | 50.08 | 50.19 | 2,601,288 | -0.58(-1.14%) |
Apr 11, 2018 | 50.74 | 51.01 | 50.57 | 50.77 | 1,601,124 | -0.07(-0.13%) |
Apr 10, 2018 | 51.06 | 51.24 | 50.77 | 50.84 | 2,107,503 | -0.24(-0.48%) |
Apr 09, 2018 | 51.40 | 51.58 | 51.05 | 51.08 | 2,789,837 | -0.33(-0.63%) |
Apr 06, 2018 | 51.69 | 51.99 | 51.25 | 51.41 | 2,003,573 | -0.27(-0.52%) |
Apr 05, 2018 | 51.26 | 51.80 | 50.65 | 51.68 | 2,260,681 | +0.31(+0.60%) |
Apr 04, 2018 | 50.93 | 51.50 | 50.66 | 51.37 | 2,868,113 | +0.36(+0.70%) |
Apr 03, 2018 | 50.76 | 51.23 | 50.62 | 51.01 | 2,075,718 | +0.21(+0.42%) |
Apr 02, 2018 | 51.32 | 51.50 | 50.50 | 50.80 | 2,503,882 | -0.33(-0.65%) |
Mar 29, 2018 | 51.13 | 51.13 | 51.13 | 0 | +0.34(+0.67%) | |
Mar 28, 2018 | 50.96 | 51.26 | 50.62 | 50.79 | 1,757,358 | -0.02(-0.03%) |
Mar 27, 2018 | 50.02 | 51.24 | 49.82 | 50.80 | 1,958,066 | +0.94(+1.88%) |
Mar 26, 2018 | 49.44 | 49.97 | 49.41 | 49.87 | 1,344,984 | +0.53(+1.07%) |
Mar 23, 2018 | 50.27 | 50.59 | 49.23 | 49.34 | 2,048,029 | -0.75(-1.50%) |
Mar 22, 2018 | 49.94 | 50.86 | 49.84 | 50.09 | 2,360,380 | +0.11(+0.21%) |
Mar 21, 2018 | 50.18 | 50.80 | 49.92 | 49.98 | 1,712,200 | -0.20(-0.41%) |
Mar 20, 2018 | 50.49 | 50.70 | 50.04 | 50.18 | 2,322,980 | -0.19(-0.37%) |
Mar 19, 2018 | 50.92 | 51.05 | 50.13 | 50.37 | 2,897,603 | -0.55(-1.09%) |
Mar 16, 2018 | 50.66 | 51.00 | 50.40 | 50.93 | 5,959,845 | +0.39(+0.77%) |
Mar 15, 2018 | 49.97 | 50.66 | 49.97 | 50.53 | 3,901,243 | +0.55(+1.09%) |
Mar 14, 2018 | 49.72 | 50.30 | 49.63 | 49.99 | 2,183,023 | +0.41(+0.82%) |
Mar 13, 2018 | 49.75 | 50.29 | 49.39 | 49.58 | 2,215,176 | -0.07(-0.15%) |
Mar 12, 2018 | 49.45 | 49.96 | 49.33 | 49.65 | 2,631,343 | +0.28(+0.56%) |
Mar 09, 2018 | 49.16 | 49.38 | 48.90 | 49.38 | 1,735,485 | +0.22(+0.45%) |
Mar 08, 2018 | 48.71 | 49.21 | 48.53 | 49.16 | 1,759,241 | +0.51(+1.04%) |
Mar 07, 2018 | 48.50 | 48.65 | 1,706,709 | -0.34(-0.70%) | ||
Mar 06, 2018 | 49.54 | 49.65 | 48.87 | 48.99 | 1,976,500 | -0.68(-1.36%) |
Mar 05, 2018 | 48.40 | 49.77 | 48.19 | 49.67 | 2,445,135 | +1.17(+2.42%) |
Mar 02, 2018 | 48.65 | 49.26 | 48.05 | 48.50 | 2,406,873 | -0.13(-0.27%) |