Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.40 | 50.90 | 50.35 | 50.60 | 1,733,728 | +0.20(+0.40%) |
May 30, 2018 | 50.20 | 50.55 | 49.85 | 50.40 | 1,288,819 | +0.60(+1.20%) |
May 29, 2018 | 49.65 | 49.95 | 49.15 | 49.80 | 618,668 | -0.10(-0.20%) |
May 25, 2018 | 49.90 | 49.90 | 49.90 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 49.95 | 50.10 | 49.65 | 49.80 | 370,722 | -0.10(-0.20%) |
May 23, 2018 | 49.40 | 49.90 | 49.15 | 49.90 | 549,898 | +0.40(+0.81%) |
May 22, 2018 | 49.90 | 50.10 | 49.40 | 49.50 | 655,145 | -0.40(-0.80%) |
May 21, 2018 | 50.25 | 50.42 | 49.65 | 49.90 | 503,144 | -0.30(-0.60%) |
May 18, 2018 | 50.10 | 50.45 | 50.05 | 50.20 | 2,215,673 | +0.00(+0.00%) |
May 17, 2018 | 50.25 | 50.45 | 49.92 | 50.20 | 1,590,882 | -0.05(-0.10%) |
May 16, 2018 | 50.40 | 50.50 | 50.00 | 50.25 | 1,790,542 | +0.10(+0.20%) |
May 15, 2018 | 50.15 | 50.45 | 49.98 | 50.15 | 1,223,763 | -0.05(-0.10%) |
May 14, 2018 | 50.45 | 50.65 | 50.15 | 50.20 | 1,757,498 | +0.05(+0.10%) |
May 11, 2018 | 50.30 | 50.50 | 49.60 | 50.15 | 2,074,596 | -0.05(-0.10%) |
May 10, 2018 | 50.20 | 50.60 | 50.00 | 50.20 | 2,507,223 | +0.60(+1.21%) |
May 09, 2018 | 50.20 | 50.60 | 49.40 | 49.60 | 4,092,876 | -0.85(-1.68%) |
May 08, 2018 | 51.75 | 52.15 | 50.00 | 50.45 | 1,457,306 | +0.85(+1.71%) |
May 07, 2018 | 49.90 | 50.30 | 49.40 | 49.60 | 848,913 | -0.15(-0.30%) |
May 04, 2018 | 49.25 | 50.00 | 49.00 | 49.75 | 564,352 | +0.35(+0.71%) |
May 03, 2018 | 48.70 | 49.85 | 48.50 | 49.40 | 736,404 | +0.55(+1.13%) |
May 02, 2018 | 49.10 | 49.40 | 48.50 | 48.85 | 472,366 | -0.05(-0.10%) |
May 01, 2018 | 48.35 | 49.20 | 47.95 | 48.90 | 842,504 | +0.25(+0.51%) |
Apr 30, 2018 | 48.65 | 48.95 | 48.50 | 48.65 | 541,994 | +0.05(+0.10%) |
Apr 27, 2018 | 48.55 | 49.05 | 48.25 | 48.60 | 624,444 | -0.05(-0.10%) |
Apr 26, 2018 | 48.95 | 49.08 | 48.50 | 48.65 | 352,454 | -0.05(-0.10%) |
Apr 25, 2018 | 48.60 | 48.80 | 47.95 | 48.70 | 596,723 | +0.30(+0.62%) |
Apr 24, 2018 | 48.35 | 48.70 | 47.80 | 48.40 | 411,734 | +0.05(+0.10%) |
Apr 23, 2018 | 49.10 | 49.15 | 48.25 | 48.35 | 409,839 | -0.45(-0.92%) |
Apr 20, 2018 | 49.20 | 49.30 | 48.50 | 48.80 | 543,835 | -0.20(-0.41%) |
Apr 19, 2018 | 49.00 | 49.20 | 48.65 | 49.00 | 329,563 | -0.15(-0.31%) |
Apr 18, 2018 | 49.00 | 49.40 | 48.65 | 49.15 | 350,503 | +0.15(+0.31%) |
Apr 17, 2018 | 48.05 | 49.15 | 47.90 | 49.00 | 417,174 | +1.00(+2.08%) |
Apr 16, 2018 | 47.95 | 48.05 | 47.65 | 48.00 | 443,571 | +0.35(+0.73%) |
Apr 13, 2018 | 48.15 | 48.20 | 47.45 | 47.65 | 486,584 | -0.15(-0.31%) |
Apr 12, 2018 | 49.50 | 49.65 | 47.80 | 47.80 | 983,585 | -1.35(-2.75%) |
Apr 11, 2018 | 48.95 | 49.50 | 48.75 | 49.15 | 672,441 | +0.10(+0.20%) |
Apr 10, 2018 | 48.65 | 49.50 | 48.45 | 49.05 | 972,552 | +0.90(+1.87%) |
Apr 09, 2018 | 48.10 | 48.45 | 47.85 | 48.15 | 979,897 | +0.45(+0.94%) |
Apr 06, 2018 | 48.40 | 48.48 | 47.15 | 47.70 | 1,026,815 | -1.05(-2.15%) |
Apr 05, 2018 | 48.00 | 49.65 | 48.00 | 48.75 | 1,614,285 | +1.15(+2.42%) |
Apr 04, 2018 | 46.60 | 47.70 | 46.60 | 47.60 | 726,669 | +0.30(+0.63%) |
Apr 03, 2018 | 47.00 | 47.60 | 46.55 | 47.30 | 809,508 | +0.40(+0.85%) |
Apr 02, 2018 | 47.00 | 47.55 | 46.30 | 46.90 | 748,656 | -0.20(-0.42%) |
Mar 29, 2018 | 47.10 | 47.10 | 47.10 | 0 | +0.40(+0.86%) | |
Mar 28, 2018 | 46.75 | 47.25 | 46.50 | 46.70 | 957,029 | -0.25(-0.53%) |
Mar 27, 2018 | 47.65 | 47.85 | 46.70 | 46.95 | 671,094 | -0.70(-1.47%) |
Mar 26, 2018 | 46.95 | 47.67 | 46.75 | 47.65 | 2,130,187 | +1.40(+3.03%) |
Mar 23, 2018 | 47.00 | 47.20 | 46.10 | 46.25 | 1,047,528 | -0.80(-1.70%) |
Mar 22, 2018 | 47.60 | 48.00 | 46.85 | 47.05 | 673,057 | -1.05(-2.18%) |
Mar 21, 2018 | 48.25 | 48.50 | 48.00 | 48.10 | 646,408 | -0.05(-0.10%) |
Mar 20, 2018 | 48.80 | 49.00 | 48.15 | 48.15 | 600,445 | -0.65(-1.33%) |
Mar 19, 2018 | 48.70 | 48.90 | 48.35 | 48.80 | 887,774 | +0.10(+0.21%) |
Mar 16, 2018 | 48.30 | 48.85 | 47.85 | 48.70 | 1,288,279 | +0.60(+1.25%) |
Mar 15, 2018 | 48.95 | 48.95 | 48.00 | 48.10 | 793,473 | -0.85(-1.74%) |
Mar 14, 2018 | 49.45 | 49.70 | 48.25 | 48.95 | 3,662,511 | -0.05(-0.10%) |
Mar 13, 2018 | 49.35 | 49.65 | 48.75 | 49.00 | 958,235 | -0.05(-0.10%) |
Mar 12, 2018 | 48.70 | 49.30 | 48.65 | 49.05 | 671,060 | +0.55(+1.13%) |
Mar 09, 2018 | 48.15 | 48.50 | 47.90 | 48.50 | 534,782 | +0.35(+0.73%) |
Mar 08, 2018 | 47.90 | 48.25 | 47.45 | 48.15 | 701,728 | +0.35(+0.73%) |
Mar 07, 2018 | 48.33 | 47.50 | 47.80 | 521,192 | -0.30(-0.62%) | |
Mar 06, 2018 | 48.25 | 48.38 | 47.20 | 48.10 | 636,084 | -0.10(-0.21%) |
Mar 05, 2018 | 48.10 | 48.50 | 47.65 | 48.20 | 823,428 | +0.10(+0.21%) |
Mar 02, 2018 | 47.45 | 48.20 | 47.17 | 48.10 | 602,056 | +0.25(+0.52%) |
Mar 01, 2018 | 48.10 | 48.15 | 47.15 | 47.85 | 1,401,132 | +0.20(+0.42%) |
Feb 28, 2018 | 48.15 | 48.45 | 47.65 | 47.65 | 1,572,970 | -0.30(-0.63%) |
Feb 27, 2018 | 48.25 | 48.50 | 47.60 | 47.95 | 718,195 | -0.15(-0.31%) |
Feb 26, 2018 | 47.75 | 48.25 | 47.25 | 48.10 | 384,988 | +0.40(+0.84%) |
Feb 23, 2018 | 47.55 | 47.95 | 47.05 | 47.70 | 303,769 | +0.30(+0.63%) |
Feb 22, 2018 | 47.80 | 47.80 | 46.45 | 47.40 | 635,525 | -0.15(-0.32%) |
Feb 21, 2018 | 47.75 | 48.20 | 47.45 | 47.55 | 816,143 | -0.25(-0.52%) |
Feb 20, 2018 | 47.45 | 48.20 | 47.30 | 47.80 | 505,424 | +0.10(+0.21%) |
Feb 16, 2018 | 47.70 | 47.70 | 47.70 | 0 | -0.35(-0.73%) | |
Feb 15, 2018 | 47.70 | 48.10 | 47.10 | 48.05 | 978,075 | +0.75(+1.59%) |
Feb 14, 2018 | 47.20 | 47.60 | 46.70 | 47.30 | 3,248,484 | +0.60(+1.28%) |
Feb 13, 2018 | 46.65 | 46.95 | 46.30 | 46.70 | 529,390 | -0.10(-0.21%) |
Feb 12, 2018 | 45.85 | 46.90 | 45.75 | 46.80 | 989,736 | +0.95(+2.07%) |
Feb 09, 2018 | 46.35 | 46.50 | 44.80 | 45.85 | 1,449,876 | -0.25(-0.54%) |
Feb 08, 2018 | 46.95 | 48.15 | 44.85 | 46.10 | 2,748,161 | -2.45(-5.05%) |
Feb 07, 2018 | 48.35 | 48.90 | 47.95 | 48.55 | 833,617 | +0.20(+0.41%) |
Feb 06, 2018 | 47.20 | 48.80 | 46.10 | 48.35 | 985,253 | +0.18(+0.36%) |
Feb 05, 2018 | 48.40 | 48.70 | 47.65 | 48.17 | 556,740 | -0.68(-1.38%) |
Feb 02, 2018 | 49.15 | 49.38 | 48.70 | 48.85 | 497,921 | -0.70(-1.41%) |
Feb 01, 2018 | 49.55 | 50.08 | 49.25 | 49.55 | 732,407 | +0.05(+0.10%) |
Jan 31, 2018 | 49.85 | 50.60 | 49.00 | 49.50 | 1,150,386 | -1.50(-2.94%) |
Jan 30, 2018 | 50.30 | 51.27 | 49.90 | 51.00 | 682,036 | +0.55(+1.09%) |
Jan 29, 2018 | 51.55 | 51.55 | 50.45 | 50.45 | 757,044 | -1.10(-2.13%) |
Jan 26, 2018 | 51.50 | 52.02 | 51.10 | 51.55 | 372,879 | +0.15(+0.29%) |
Jan 25, 2018 | 52.45 | 52.45 | 51.00 | 51.40 | 567,261 | -0.80(-1.53%) |
Jan 24, 2018 | 52.65 | 53.00 | 52.05 | 52.20 | 523,890 | -0.30(-0.57%) |
Jan 23, 2018 | 52.25 | 52.60 | 51.90 | 52.50 | 537,085 | +0.10(+0.19%) |
Jan 22, 2018 | 51.85 | 52.45 | 51.60 | 52.40 | 447,061 | +0.60(+1.16%) |
Jan 19, 2018 | 51.50 | 51.85 | 51.40 | 51.80 | 177,630 | +0.55(+1.07%) |
Jan 18, 2018 | 51.00 | 51.55 | 50.88 | 51.25 | 649,446 | +0.35(+0.69%) |
Jan 17, 2018 | 50.80 | 50.90 | 50.17 | 50.90 | 519,277 | +0.40(+0.79%) |
Jan 16, 2018 | 49.90 | 51.00 | 49.80 | 50.50 | 879,956 | +0.70(+1.41%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.20(+0.40%) | |
Jan 11, 2018 | 48.80 | 49.62 | 48.55 | 49.60 | 640,032 | +1.05(+2.16%) |
Jan 10, 2018 | 48.35 | 48.75 | 48.05 | 48.55 | 504,347 | -0.05(-0.10%) |
Jan 09, 2018 | 48.95 | 49.10 | 48.55 | 48.60 | 1,181,291 | -0.15(-0.31%) |
Jan 08, 2018 | 46.80 | 49.05 | 46.80 | 48.75 | 1,524,421 | +1.95(+4.17%) |
Jan 05, 2018 | 47.05 | 47.05 | 46.50 | 46.80 | 489,975 | -0.15(-0.32%) |
Jan 04, 2018 | 46.50 | 47.12 | 45.98 | 46.95 | 1,095,434 | +1.15(+2.51%) |
Jan 03, 2018 | 46.00 | 46.25 | 45.70 | 45.80 | 558,384 | -0.05(-0.11%) |
Jan 02, 2018 | 44.85 | 46.25 | 44.35 | 45.85 | 1,228,916 | +1.70(+3.85%) |
Dec 29, 2017 | 44.15 | 44.15 | 44.15 | 0 | -0.55(-1.23%) | |
Dec 28, 2017 | 44.30 | 44.75 | 44.00 | 44.70 | 459,385 | +0.45(+1.02%) |
Dec 27, 2017 | 44.15 | 44.65 | 43.60 | 44.25 | 811,709 | +0.15(+0.34%) |
Dec 26, 2017 | 44.05 | 44.25 | 43.70 | 44.10 | 316,495 | -0.15(-0.34%) |
Dec 22, 2017 | 44.35 | 44.55 | 44.08 | 44.25 | 328,659 | +0.25(+0.57%) |
Dec 21, 2017 | 44.25 | 44.50 | 43.80 | 44.00 | 898,219 | +0.00(+0.00%) |
Dec 20, 2017 | 44.20 | 44.29 | 43.85 | 44.00 | 1,217,393 | -0.25(-0.56%) |
Dec 19, 2017 | 44.80 | 46.60 | 43.50 | 44.25 | 868,658 | -0.50(-1.12%) |
Dec 18, 2017 | 45.20 | 45.40 | 44.65 | 44.75 | 597,363 | -0.30(-0.67%) |
Dec 15, 2017 | 45.30 | 45.60 | 44.65 | 45.05 | 1,380,959 | -0.20(-0.44%) |
Dec 14, 2017 | 45.25 | 45.80 | 44.88 | 45.25 | 976,323 | -0.15(-0.33%) |
Dec 13, 2017 | 45.10 | 45.55 | 44.85 | 45.40 | 563,406 | +0.30(+0.67%) |
Dec 12, 2017 | 45.50 | 45.55 | 45.10 | 45.10 | 240,851 | -0.50(-1.10%) |
Dec 11, 2017 | 45.50 | 45.90 | 45.27 | 45.60 | 506,060 | +0.05(+0.11%) |
Dec 08, 2017 | 45.20 | 45.73 | 44.95 | 45.55 | 625,687 | +0.50(+1.11%) |
Dec 07, 2017 | 44.25 | 45.12 | 44.06 | 45.05 | 445,445 | +0.70(+1.58%) |
Dec 06, 2017 | 44.80 | 45.10 | 44.25 | 44.35 | 516,076 | -0.55(-1.22%) |
Dec 05, 2017 | 44.80 | 45.55 | 44.80 | 44.90 | 774,611 | +0.10(+0.22%) |
Dec 04, 2017 | 45.30 | 45.90 | 44.45 | 44.80 | 1,036,250 | -0.35(-0.78%) |
Dec 01, 2017 | 44.80 | 45.15 | 44.23 | 45.15 | 805,548 | +0.25(+0.56%) |
Nov 30, 2017 | 44.95 | 45.10 | 44.60 | 44.90 | 422,990 | +0.05(+0.11%) |
Nov 29, 2017 | 45.60 | 45.85 | 44.75 | 44.85 | 722,630 | -0.85(-1.86%) |
Nov 28, 2017 | 46.25 | 46.25 | 45.50 | 45.70 | 643,230 | -0.40(-0.87%) |
Nov 27, 2017 | 45.55 | 46.20 | 45.45 | 46.10 | 709,796 | +0.60(+1.32%) |
Nov 24, 2017 | 45.95 | 46.45 | 45.25 | 45.50 | 290,841 | -0.45(-0.98%) |
Nov 22, 2017 | 46.15 | 46.40 | 45.85 | 45.95 | 527,283 | -0.25(-0.54%) |
Nov 21, 2017 | 46.30 | 46.55 | 45.85 | 46.20 | 2,105,191 | +0.40(+0.87%) |
Nov 20, 2017 | 45.55 | 45.80 | 45.30 | 45.80 | 600,049 | +0.30(+0.66%) |
Nov 17, 2017 | 46.00 | 46.15 | 45.35 | 45.50 | 630,859 | -0.70(-1.52%) |
Nov 16, 2017 | 46.50 | 46.69 | 46.00 | 46.20 | 496,682 | -0.25(-0.54%) |
Nov 15, 2017 | 46.10 | 46.45 | 45.70 | 46.45 | 416,951 | +0.15(+0.32%) |
Nov 14, 2017 | 45.90 | 46.30 | 45.85 | 46.30 | 507,474 | +0.15(+0.33%) |
Nov 13, 2017 | 45.80 | 46.25 | 45.45 | 46.15 | 501,785 | +0.30(+0.65%) |
Nov 10, 2017 | 46.25 | 46.40 | 45.60 | 45.85 | 743,961 | -0.45(-0.97%) |
Nov 09, 2017 | 46.20 | 46.45 | 45.95 | 46.30 | 972,984 | -0.20(-0.43%) |
Nov 08, 2017 | 45.90 | 46.67 | 45.80 | 46.50 | 746,938 | +0.40(+0.87%) |
Nov 07, 2017 | 46.15 | 46.45 | 45.90 | 46.10 | 595,607 | -0.05(-0.11%) |
Nov 06, 2017 | 45.45 | 46.30 | 45.35 | 46.15 | 853,512 | +0.40(+0.87%) |
Nov 03, 2017 | 46.10 | 46.55 | 45.10 | 45.75 | 1,285,907 | -0.20(-0.44%) |
Nov 02, 2017 | 45.20 | 46.67 | 44.95 | 45.95 | 1,195,467 | +0.85(+1.88%) |
Nov 01, 2017 | 45.50 | 45.50 | 44.55 | 45.10 | 814,063 | -0.25(-0.55%) |
Oct 31, 2017 | 46.15 | 46.17 | 45.05 | 45.35 | 797,394 | -0.60(-1.31%) |
Oct 30, 2017 | 46.30 | 46.50 | 45.45 | 45.95 | 922,997 | -0.50(-1.08%) |
Oct 27, 2017 | 46.00 | 46.50 | 45.40 | 46.45 | 867,370 | +0.45(+0.98%) |
Oct 26, 2017 | 44.85 | 46.35 | 44.80 | 46.00 | 643,917 | +1.05(+2.34%) |
Oct 25, 2017 | 44.55 | 45.15 | 44.22 | 44.95 | 704,073 | +0.25(+0.56%) |
Oct 24, 2017 | 44.95 | 45.20 | 44.65 | 44.70 | 389,021 | -0.35(-0.78%) |
Oct 23, 2017 | 45.85 | 45.90 | 44.95 | 45.05 | 446,362 | -0.90(-1.96%) |
Oct 20, 2017 | 46.25 | 46.40 | 45.85 | 45.95 | 472,470 | +0.00(+0.00%) |
Oct 19, 2017 | 45.60 | 46.05 | 44.77 | 45.95 | 504,788 | +0.30(+0.66%) |
Oct 18, 2017 | 46.20 | 46.55 | 45.35 | 45.65 | 491,508 | -0.35(-0.76%) |
Oct 17, 2017 | 46.90 | 47.55 | 45.75 | 46.00 | 883,986 | -0.85(-1.81%) |
Oct 16, 2017 | 46.75 | 47.00 | 45.80 | 46.85 | 1,134,330 | +0.05(+0.11%) |
Oct 13, 2017 | 46.35 | 47.15 | 46.10 | 46.80 | 2,941,581 | +0.15(+0.32%) |
Oct 12, 2017 | 44.60 | 46.70 | 44.45 | 46.65 | 2,096,394 | +2.10(+4.71%) |
Oct 11, 2017 | 44.30 | 44.70 | 44.15 | 44.55 | 2,054,143 | +0.05(+0.11%) |
Oct 10, 2017 | 44.15 | 44.55 | 44.00 | 44.50 | 1,359,775 | +0.30(+0.68%) |
Oct 09, 2017 | 43.95 | 44.55 | 43.55 | 44.20 | 1,173,964 | +0.80(+1.84%) |
Oct 06, 2017 | 43.30 | 43.88 | 42.70 | 43.40 | 2,530,611 | -0.50(-1.14%) |
Oct 05, 2017 | 42.30 | 44.35 | 42.00 | 43.90 | 2,629,853 | +1.40(+3.29%) |
Oct 04, 2017 | 41.50 | 43.05 | 41.35 | 42.50 | 5,555,944 | +0.50(+1.19%) |
Oct 03, 2017 | 41.70 | 42.55 | 41.35 | 42.00 | 2,626,361 | +0.00(+0.00%) |