Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.60 | 54.75 | 50.50 | 50.50 | 48,594 | -4.10(-7.51%) |
May 30, 2018 | 53.35 | 54.62 | 52.23 | 54.60 | 44,432 | +1.25(+2.34%) |
May 29, 2018 | 52.85 | 54.39 | 52.35 | 53.35 | 19,619 | +0.10(+0.19%) |
May 25, 2018 | 53.25 | 53.25 | 53.25 | 0 | -0.15(-0.28%) | |
May 24, 2018 | 52.60 | 53.70 | 51.85 | 53.40 | 47,725 | +0.85(+1.62%) |
May 23, 2018 | 53.10 | 54.00 | 52.40 | 52.55 | 16,353 | -0.70(-1.31%) |
May 22, 2018 | 53.70 | 54.00 | 51.75 | 53.25 | 18,852 | -0.45(-0.84%) |
May 21, 2018 | 52.85 | 54.00 | 52.85 | 53.70 | 12,380 | +0.85(+1.61%) |
May 18, 2018 | 52.25 | 53.65 | 51.85 | 52.85 | 24,396 | +0.75(+1.44%) |
May 17, 2018 | 51.80 | 52.30 | 51.80 | 52.10 | 12,403 | +0.30(+0.58%) |
May 16, 2018 | 51.05 | 52.30 | 51.05 | 51.80 | 25,658 | +0.85(+1.67%) |
May 15, 2018 | 50.80 | 51.25 | 50.30 | 50.95 | 24,105 | +0.20(+0.39%) |
May 14, 2018 | 51.45 | 51.95 | 50.70 | 50.75 | 46,445 | -0.55(-1.07%) |
May 11, 2018 | 52.15 | 52.15 | 50.60 | 51.30 | 12,593 | -0.90(-1.72%) |
May 10, 2018 | 51.80 | 52.45 | 51.60 | 52.20 | 39,731 | +0.40(+0.77%) |
May 09, 2018 | 50.65 | 52.00 | 50.27 | 51.80 | 19,039 | +1.30(+2.57%) |
May 08, 2018 | 49.50 | 50.75 | 49.40 | 50.50 | 21,815 | +0.95(+1.92%) |
May 07, 2018 | 49.85 | 50.90 | 48.62 | 49.55 | 18,236 | -0.30(-0.60%) |
May 04, 2018 | 49.30 | 50.70 | 49.30 | 49.85 | 13,194 | +0.45(+0.91%) |
May 03, 2018 | 50.20 | 50.25 | 48.80 | 49.40 | 17,925 | -0.95(-1.89%) |
May 02, 2018 | 49.85 | 50.80 | 49.35 | 50.35 | 20,547 | +0.55(+1.10%) |
May 01, 2018 | 49.10 | 49.90 | 48.65 | 49.80 | 12,037 | +0.75(+1.53%) |
Apr 30, 2018 | 50.25 | 52.10 | 48.85 | 49.05 | 34,748 | -1.50(-2.97%) |
Apr 27, 2018 | 50.90 | 51.70 | 50.35 | 50.55 | 35,154 | -0.40(-0.79%) |
Apr 26, 2018 | 51.05 | 51.78 | 50.60 | 50.95 | 14,708 | -0.55(-1.07%) |
Apr 25, 2018 | 51.50 | 52.00 | 51.20 | 51.50 | 26,428 | -0.35(-0.68%) |
Apr 24, 2018 | 51.85 | 52.15 | 51.00 | 51.85 | 37,659 | +0.15(+0.29%) |
Apr 23, 2018 | 51.80 | 52.25 | 51.20 | 51.70 | 13,921 | -0.10(-0.19%) |
Apr 20, 2018 | 51.50 | 52.20 | 50.70 | 51.80 | 22,549 | +0.10(+0.19%) |
Apr 19, 2018 | 51.80 | 52.20 | 51.35 | 51.70 | 38,055 | -0.40(-0.77%) |
Apr 18, 2018 | 51.50 | 52.65 | 51.50 | 52.10 | 20,527 | +0.65(+1.26%) |
Apr 17, 2018 | 50.55 | 51.80 | 50.50 | 51.45 | 22,946 | +1.20(+2.39%) |
Apr 16, 2018 | 48.75 | 50.95 | 48.75 | 50.25 | 15,529 | +0.75(+1.52%) |
Apr 13, 2018 | 51.40 | 51.40 | 49.25 | 49.50 | 18,999 | -1.10(-2.17%) |
Apr 12, 2018 | 51.30 | 51.50 | 50.60 | 50.60 | 17,060 | -0.65(-1.27%) |
Apr 11, 2018 | 50.10 | 51.39 | 49.50 | 51.25 | 33,250 | +1.00(+1.99%) |
Apr 10, 2018 | 51.15 | 52.30 | 50.10 | 50.25 | 31,932 | -0.30(-0.59%) |
Apr 09, 2018 | 50.05 | 51.75 | 49.90 | 50.55 | 31,205 | +0.90(+1.81%) |
Apr 06, 2018 | 49.95 | 50.10 | 48.25 | 49.65 | 51,617 | -0.80(-1.59%) |
Apr 05, 2018 | 50.05 | 51.20 | 49.55 | 50.45 | 23,764 | -0.10(-0.20%) |
Apr 04, 2018 | 49.65 | 50.75 | 49.00 | 50.55 | 26,344 | +0.15(+0.30%) |
Apr 03, 2018 | 48.95 | 50.85 | 48.75 | 50.40 | 29,452 | +2.00(+4.13%) |
Apr 02, 2018 | 50.55 | 50.55 | 48.25 | 48.40 | 26,619 | -2.15(-4.25%) |
Mar 29, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.90(+1.81%) | |
Mar 28, 2018 | 50.15 | 50.17 | 48.80 | 49.65 | 43,103 | -0.45(-0.90%) |
Mar 27, 2018 | 51.70 | 51.80 | 49.75 | 50.10 | 19,547 | -1.55(-3.00%) |
Mar 26, 2018 | 51.50 | 51.65 | 50.20 | 51.65 | 22,327 | +0.75(+1.47%) |
Mar 23, 2018 | 52.80 | 53.00 | 50.70 | 50.90 | 27,100 | -1.85(-3.51%) |
Mar 22, 2018 | 52.80 | 53.70 | 51.80 | 52.75 | 26,667 | -0.35(-0.66%) |
Mar 21, 2018 | 53.40 | 54.00 | 52.75 | 53.10 | 40,749 | -0.35(-0.65%) |
Mar 20, 2018 | 53.15 | 53.75 | 52.30 | 53.45 | 38,498 | +0.35(+0.66%) |
Mar 19, 2018 | 52.60 | 53.40 | 51.95 | 53.10 | 57,026 | +0.10(+0.19%) |
Mar 16, 2018 | 51.40 | 53.85 | 50.75 | 53.00 | 123,967 | +1.55(+3.01%) |
Mar 15, 2018 | 52.05 | 52.05 | 50.30 | 51.45 | 42,743 | -0.50(-0.96%) |
Mar 14, 2018 | 51.05 | 52.15 | 50.45 | 51.95 | 24,005 | +1.20(+2.36%) |
Mar 13, 2018 | 52.30 | 53.05 | 50.40 | 50.75 | 36,390 | -1.20(-2.31%) |
Mar 12, 2018 | 51.95 | 52.94 | 51.58 | 51.95 | 33,367 | -0.10(-0.19%) |
Mar 09, 2018 | 51.00 | 52.25 | 49.40 | 52.05 | 34,944 | +1.10(+2.16%) |
Mar 08, 2018 | 50.05 | 50.95 | 49.05 | 50.95 | 28,332 | +0.90(+1.80%) |
Mar 07, 2018 | 49.60 | 50.45 | 48.20 | 50.05 | 18,178 | +0.55(+1.11%) |
Mar 06, 2018 | 49.15 | 50.10 | 48.45 | 49.50 | 21,681 | +0.60(+1.23%) |
Mar 05, 2018 | 48.35 | 49.62 | 48.35 | 48.90 | 19,925 | +0.45(+0.93%) |
Mar 02, 2018 | 47.30 | 48.80 | 46.45 | 48.45 | 23,385 | +0.75(+1.57%) |