Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.06 | 52.45 | 51.17 | 51.50 | 255,579 | -0.55(-1.06%) |
May 30, 2018 | 51.17 | 52.16 | 51.16 | 52.05 | 153,708 | +0.94(+1.84%) |
May 29, 2018 | 51.06 | 51.72 | 50.69 | 51.11 | 251,566 | -0.04(-0.08%) |
May 25, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.44(+0.87%) | |
May 24, 2018 | 50.09 | 50.71 | 49.91 | 50.71 | 142,047 | +0.38(+0.76%) |
May 23, 2018 | 49.95 | 50.33 | 49.53 | 50.33 | 133,273 | +0.33(+0.66%) |
May 22, 2018 | 50.46 | 50.46 | 50.00 | 50.00 | 159,135 | -0.47(-0.93%) |
May 21, 2018 | 51.67 | 51.95 | 50.18 | 50.47 | 217,414 | -0.80(-1.56%) |
May 18, 2018 | 50.51 | 51.73 | 50.46 | 51.27 | 387,248 | +0.46(+0.91%) |
May 17, 2018 | 50.88 | 51.17 | 50.10 | 50.81 | 343,238 | -0.09(-0.18%) |
May 16, 2018 | 50.61 | 51.00 | 49.70 | 50.90 | 444,443 | +0.44(+0.87%) |
May 15, 2018 | 50.24 | 51.23 | 49.94 | 50.46 | 496,252 | -0.19(-0.38%) |
May 14, 2018 | 52.07 | 52.22 | 50.35 | 50.65 | 420,981 | -1.18(-2.28%) |
May 11, 2018 | 53.00 | 55.74 | 50.12 | 51.83 | 1,392,401 | +4.33(+9.12%) |
May 10, 2018 | 47.52 | 47.85 | 46.73 | 47.50 | 619,862 | +0.14(+0.30%) |
May 09, 2018 | 47.96 | 47.97 | 47.07 | 47.36 | 249,398 | -0.33(-0.69%) |
May 08, 2018 | 47.08 | 48.08 | 46.65 | 47.69 | 630,906 | +0.46(+0.97%) |
May 07, 2018 | 46.29 | 47.67 | 46.28 | 47.23 | 355,213 | +1.23(+2.67%) |
May 04, 2018 | 45.92 | 46.71 | 45.84 | 46.00 | 443,676 | +0.03(+0.07%) |
May 03, 2018 | 44.98 | 46.27 | 44.84 | 45.97 | 518,000 | +0.95(+2.11%) |
May 02, 2018 | 44.70 | 45.74 | 44.44 | 45.02 | 431,506 | +0.22(+0.49%) |
May 01, 2018 | 44.93 | 45.44 | 44.26 | 44.80 | 123,373 | -0.21(-0.47%) |
Apr 30, 2018 | 44.45 | 45.41 | 44.45 | 45.01 | 455,272 | +0.65(+1.47%) |
Apr 27, 2018 | 45.37 | 45.46 | 44.32 | 44.36 | 115,644 | -0.86(-1.90%) |
Apr 26, 2018 | 44.51 | 45.88 | 44.51 | 45.22 | 316,896 | +1.05(+2.38%) |
Apr 25, 2018 | 43.90 | 44.31 | 43.29 | 44.17 | 247,236 | +0.23(+0.52%) |
Apr 24, 2018 | 44.60 | 44.93 | 43.64 | 43.94 | 190,870 | -0.43(-0.97%) |
Apr 23, 2018 | 44.16 | 44.85 | 44.16 | 44.37 | 206,226 | +0.27(+0.61%) |
Apr 20, 2018 | 44.52 | 45.11 | 43.89 | 44.10 | 335,870 | -0.78(-1.74%) |
Apr 19, 2018 | 44.57 | 45.12 | 44.30 | 44.88 | 278,964 | +0.10(+0.22%) |
Apr 18, 2018 | 45.25 | 45.84 | 44.67 | 44.78 | 370,540 | -0.58(-1.28%) |
Apr 17, 2018 | 44.66 | 45.96 | 44.26 | 45.36 | 636,724 | +0.71(+1.59%) |
Apr 16, 2018 | 44.76 | 44.84 | 43.75 | 44.65 | 378,441 | -0.12(-0.27%) |
Apr 13, 2018 | 45.36 | 45.40 | 44.72 | 44.77 | 451,281 | -0.41(-0.91%) |
Apr 12, 2018 | 44.72 | 45.40 | 44.72 | 45.18 | 643,622 | +0.39(+0.87%) |
Apr 11, 2018 | 45.47 | 45.78 | 44.62 | 44.79 | 747,408 | -0.96(-2.10%) |
Apr 10, 2018 | 46.30 | 46.51 | 45.56 | 45.75 | 430,355 | -0.17(-0.37%) |
Apr 09, 2018 | 47.89 | 48.50 | 45.78 | 45.92 | 351,153 | -1.84(-3.85%) |
Apr 06, 2018 | 48.07 | 48.23 | 47.22 | 47.76 | 268,334 | -0.59(-1.22%) |
Apr 05, 2018 | 48.23 | 49.50 | 48.18 | 48.35 | 406,529 | +0.17(+0.35%) |
Apr 04, 2018 | 49.75 | 50.55 | 46.46 | 48.18 | 1,563,754 | -0.65(-1.33%) |
Apr 03, 2018 | 49.96 | 50.35 | 48.59 | 48.83 | 233,257 | -1.11(-2.22%) |
Apr 02, 2018 | 51.11 | 51.44 | 49.56 | 49.94 | 313,694 | -1.60(-3.10%) |
Mar 29, 2018 | 51.54 | 51.54 | 51.54 | 0 | +0.79(+1.56%) | |
Mar 28, 2018 | 51.62 | 51.62 | 50.38 | 50.75 | 264,713 | -0.88(-1.70%) |
Mar 27, 2018 | 52.58 | 52.70 | 51.29 | 51.63 | 273,019 | -0.67(-1.28%) |
Mar 26, 2018 | 51.51 | 52.98 | 51.51 | 52.30 | 307,391 | +1.61(+3.18%) |
Mar 23, 2018 | 51.92 | 52.56 | 50.59 | 50.69 | 199,988 | -1.10(-2.12%) |
Mar 22, 2018 | 52.94 | 52.94 | 51.48 | 51.79 | 170,708 | -1.73(-3.23%) |
Mar 21, 2018 | 53.83 | 54.32 | 53.10 | 53.52 | 126,177 | -0.11(-0.21%) |
Mar 20, 2018 | 52.17 | 53.86 | 52.10 | 53.63 | 179,560 | +1.61(+3.09%) |
Mar 19, 2018 | 53.12 | 53.98 | 51.19 | 52.02 | 217,185 | -1.27(-2.38%) |
Mar 16, 2018 | 53.08 | 54.10 | 52.08 | 53.29 | 141,711 | +0.16(+0.30%) |
Mar 15, 2018 | 52.93 | 54.16 | 52.88 | 53.13 | 88,570 | +0.08(+0.15%) |
Mar 14, 2018 | 53.54 | 53.54 | 52.18 | 53.05 | 158,260 | -0.45(-0.84%) |
Mar 13, 2018 | 54.37 | 54.72 | 53.20 | 53.50 | 125,439 | -0.94(-1.73%) |
Mar 12, 2018 | 54.27 | 54.67 | 53.02 | 54.44 | 106,742 | +0.40(+0.74%) |
Mar 09, 2018 | 53.68 | 54.84 | 53.68 | 54.04 | 201,170 | +0.67(+1.26%) |
Mar 08, 2018 | 52.99 | 54.38 | 52.99 | 53.37 | 168,984 | +0.39(+0.74%) |
Mar 07, 2018 | 53.25 | 51.73 | 52.98 | 178,508 | +0.94(+1.81%) | |
Mar 06, 2018 | 52.39 | 52.90 | 51.66 | 52.04 | 127,103 | -0.27(-0.52%) |
Mar 05, 2018 | 52.36 | 52.88 | 52.11 | 52.31 | 126,951 | +0.18(+0.35%) |
Mar 02, 2018 | 51.97 | 52.46 | 51.08 | 52.13 | 181,238 | -0.06(-0.11%) |