Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.29 | 54.42 | 53.49 | 53.54 | 375,317 | -0.75(-1.38%) |
May 30, 2018 | 53.62 | 54.51 | 53.44 | 54.29 | 323,837 | +1.09(+2.05%) |
May 29, 2018 | 52.54 | 53.44 | 52.54 | 53.20 | 336,121 | +0.33(+0.62%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.11(-0.21%) | |
May 24, 2018 | 52.97 | 53.19 | 52.28 | 52.98 | 310,572 | -0.22(-0.41%) |
May 23, 2018 | 52.28 | 53.27 | 52.15 | 53.20 | 313,728 | +0.72(+1.37%) |
May 22, 2018 | 53.86 | 53.88 | 52.24 | 52.48 | 362,833 | -1.16(-2.16%) |
May 21, 2018 | 53.77 | 53.87 | 52.76 | 53.64 | 454,805 | +0.13(+0.24%) |
May 18, 2018 | 53.28 | 53.80 | 52.86 | 53.51 | 309,094 | +0.39(+0.73%) |
May 17, 2018 | 52.30 | 53.37 | 51.58 | 53.12 | 435,377 | -0.22(-0.41%) |
May 16, 2018 | 52.55 | 53.49 | 52.39 | 53.34 | 336,896 | +0.59(+1.12%) |
May 15, 2018 | 52.16 | 53.12 | 51.90 | 52.75 | 204,218 | +0.22(+0.42%) |
May 14, 2018 | 53.26 | 53.40 | 52.43 | 52.53 | 157,627 | -0.62(-1.16%) |
May 11, 2018 | 52.71 | 53.44 | 52.64 | 53.15 | 189,126 | +0.45(+0.85%) |
May 10, 2018 | 52.03 | 52.80 | 51.91 | 52.70 | 359,110 | +0.85(+1.64%) |
May 09, 2018 | 52.54 | 52.63 | 51.78 | 51.85 | 371,808 | -0.61(-1.16%) |
May 08, 2018 | 52.20 | 52.83 | 51.84 | 52.46 | 323,928 | +0.19(+0.36%) |
May 07, 2018 | 52.40 | 52.42 | 51.72 | 52.27 | 467,190 | +0.12(+0.23%) |
May 04, 2018 | 52.02 | 52.40 | 51.48 | 52.15 | 419,953 | -0.08(-0.15%) |
May 03, 2018 | 51.91 | 52.67 | 51.84 | 52.23 | 616,558 | +0.10(+0.19%) |
May 02, 2018 | 52.32 | 52.41 | 50.90 | 52.13 | 914,147 | -0.55(-1.04%) |
May 01, 2018 | 51.76 | 52.88 | 48.38 | 52.68 | 1,119,511 | +1.13(+2.19%) |
Apr 30, 2018 | 51.75 | 52.33 | 51.35 | 51.55 | 558,572 | -0.17(-0.33%) |
Apr 27, 2018 | 51.68 | 52.13 | 51.30 | 51.72 | 195,981 | +0.21(+0.41%) |
Apr 26, 2018 | 50.71 | 51.71 | 50.52 | 51.51 | 199,655 | +0.90(+1.77%) |
Apr 25, 2018 | 50.87 | 50.97 | 49.78 | 50.61 | 330,162 | -0.42(-0.82%) |
Apr 24, 2018 | 51.46 | 51.93 | 50.61 | 51.03 | 363,190 | -0.15(-0.29%) |
Apr 23, 2018 | 51.08 | 51.61 | 50.65 | 51.18 | 349,142 | +0.23(+0.45%) |
Apr 20, 2018 | 51.05 | 51.35 | 50.43 | 50.95 | 338,199 | -0.17(-0.33%) |
Apr 19, 2018 | 50.63 | 51.18 | 50.22 | 51.12 | 253,282 | +0.37(+0.73%) |
Apr 18, 2018 | 50.23 | 50.98 | 49.75 | 50.75 | 236,875 | +0.58(+1.15%) |
Apr 17, 2018 | 49.34 | 50.34 | 49.34 | 50.17 | 275,025 | +1.14(+2.32%) |
Apr 16, 2018 | 48.66 | 49.28 | 48.00 | 49.04 | 178,415 | +0.79(+1.63%) |
Apr 13, 2018 | 50.16 | 50.69 | 47.90 | 48.25 | 396,384 | -1.67(-3.34%) |
Apr 12, 2018 | 48.57 | 50.47 | 48.57 | 49.92 | 530,043 | +1.87(+3.88%) |
Apr 11, 2018 | 48.16 | 48.43 | 47.77 | 48.05 | 201,987 | -0.45(-0.93%) |
Apr 10, 2018 | 47.46 | 48.70 | 47.22 | 48.50 | 295,487 | +1.61(+3.43%) |
Apr 09, 2018 | 47.04 | 47.85 | 46.85 | 46.89 | 216,004 | +0.31(+0.66%) |
Apr 06, 2018 | 48.03 | 48.32 | 46.15 | 46.58 | 683,849 | -2.01(-4.13%) |
Apr 05, 2018 | 48.45 | 48.74 | 47.72 | 48.59 | 379,344 | +0.39(+0.81%) |
Apr 04, 2018 | 46.61 | 48.40 | 46.56 | 48.20 | 495,910 | +2.68(+5.90%) |
Apr 03, 2018 | 45.12 | 45.79 | 44.92 | 45.51 | 254,861 | +0.58(+1.29%) |
Apr 02, 2018 | 46.15 | 46.45 | 44.48 | 44.93 | 250,910 | -1.30(-2.81%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.75(+1.65%) | |
Mar 28, 2018 | 46.23 | 46.23 | 45.09 | 45.48 | 274,414 | -0.63(-1.36%) |
Mar 27, 2018 | 46.85 | 47.37 | 45.91 | 46.11 | 402,041 | -0.43(-0.92%) |
Mar 26, 2018 | 46.65 | 46.86 | 45.34 | 46.54 | 505,838 | +0.26(+0.56%) |
Mar 23, 2018 | 47.31 | 47.91 | 46.28 | 46.28 | 380,611 | -1.02(-2.15%) |
Mar 22, 2018 | 47.48 | 48.10 | 46.95 | 47.30 | 355,558 | -0.45(-0.94%) |
Mar 21, 2018 | 48.02 | 48.30 | 47.75 | 47.75 | 182,839 | -0.27(-0.56%) |
Mar 20, 2018 | 47.53 | 48.20 | 47.46 | 48.02 | 416,643 | +0.63(+1.33%) |
Mar 19, 2018 | 46.31 | 47.56 | 46.31 | 47.39 | 507,641 | +0.74(+1.58%) |
Mar 16, 2018 | 46.34 | 46.95 | 45.95 | 46.65 | 630,073 | +0.26(+0.56%) |
Mar 15, 2018 | 46.75 | 47.37 | 46.17 | 46.39 | 398,819 | -0.27(-0.58%) |
Mar 14, 2018 | 46.91 | 47.04 | 46.36 | 46.66 | 481,866 | +0.00(+0.00%) |
Mar 13, 2018 | 47.15 | 47.42 | 46.52 | 46.66 | 363,154 | -0.30(-0.64%) |
Mar 12, 2018 | 48.71 | 48.91 | 46.81 | 46.96 | 485,244 | -1.74(-3.57%) |
Mar 09, 2018 | 47.77 | 48.74 | 47.62 | 48.70 | 333,201 | +1.18(+2.48%) |
Mar 08, 2018 | 47.89 | 48.08 | 47.13 | 47.52 | 238,435 | -0.09(-0.19%) |
Mar 07, 2018 | 47.61 | 367,209 | -0.22(-0.46%) | |||
Mar 06, 2018 | 47.29 | 47.91 | 46.75 | 47.83 | 337,633 | +0.60(+1.27%) |
Mar 05, 2018 | 46.74 | 47.56 | 46.15 | 47.23 | 529,797 | +0.47(+1.00%) |
Mar 02, 2018 | 44.92 | 46.93 | 44.92 | 46.76 | 572,837 | +1.43(+3.15%) |