Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.19 | 51.78 | 50.94 | 51.57 | 5,773,304 | +0.14(+0.27%) |
May 30, 2018 | 49.67 | 51.51 | 49.67 | 51.44 | 2,880,617 | +1.58(+3.17%) |
May 29, 2018 | 49.64 | 50.20 | 49.30 | 49.86 | 1,804,580 | +0.08(+0.16%) |
May 25, 2018 | 49.78 | 49.78 | 49.78 | 0 | +0.45(+0.91%) | |
May 24, 2018 | 49.74 | 49.97 | 49.03 | 49.32 | 3,577,642 | -0.44(-0.89%) |
May 23, 2018 | 48.82 | 50.06 | 48.82 | 49.77 | 2,741,749 | +1.07(+2.20%) |
May 22, 2018 | 48.56 | 48.78 | 48.37 | 48.70 | 2,417,767 | +0.10(+0.22%) |
May 21, 2018 | 48.28 | 48.89 | 47.79 | 48.59 | 1,537,650 | +0.53(+1.11%) |
May 18, 2018 | 48.13 | 48.28 | 47.78 | 48.06 | 2,347,754 | -0.09(-0.18%) |
May 17, 2018 | 48.57 | 48.81 | 47.98 | 48.15 | 2,041,027 | -0.41(-0.85%) |
May 16, 2018 | 49.20 | 49.35 | 48.53 | 48.56 | 1,967,453 | -0.60(-1.23%) |
May 15, 2018 | 49.82 | 49.98 | 49.03 | 49.16 | 2,965,228 | -1.04(-2.07%) |
May 14, 2018 | 50.43 | 50.57 | 49.81 | 50.20 | 1,581,309 | -0.21(-0.42%) |
May 11, 2018 | 50.83 | 50.95 | 50.32 | 50.41 | 1,787,332 | -0.29(-0.57%) |
May 10, 2018 | 51.15 | 51.34 | 50.39 | 50.70 | 3,725,045 | +0.28(+0.56%) |
May 09, 2018 | 50.09 | 50.47 | 50.06 | 50.42 | 2,346,038 | +0.34(+0.68%) |
May 08, 2018 | 49.87 | 50.36 | 49.79 | 50.08 | 2,118,401 | -0.29(-0.58%) |
May 07, 2018 | 50.22 | 50.44 | 49.94 | 50.37 | 2,210,403 | +0.32(+0.64%) |
May 04, 2018 | 49.58 | 50.23 | 49.44 | 50.05 | 1,900,781 | +0.40(+0.81%) |
May 03, 2018 | 49.55 | 50.09 | 49.36 | 49.65 | 2,052,198 | +0.07(+0.15%) |
May 02, 2018 | 49.97 | 50.15 | 49.42 | 49.57 | 2,524,284 | -0.57(-1.14%) |
May 01, 2018 | 49.79 | 50.29 | 49.57 | 50.15 | 5,165,229 | +0.41(+0.83%) |
Apr 30, 2018 | 49.99 | 50.24 | 49.72 | 49.74 | 3,656,004 | -0.19(-0.39%) |
Apr 27, 2018 | 49.25 | 50.19 | 49.03 | 49.93 | 2,124,406 | +0.66(+1.34%) |
Apr 26, 2018 | 48.76 | 49.61 | 48.59 | 49.27 | 1,897,009 | +0.66(+1.36%) |
Apr 25, 2018 | 48.59 | 49.12 | 48.25 | 48.61 | 2,260,233 | -0.32(-0.66%) |
Apr 24, 2018 | 48.80 | 49.13 | 48.49 | 48.93 | 2,479,996 | +0.24(+0.50%) |
Apr 23, 2018 | 48.53 | 48.78 | 48.27 | 48.69 | 1,623,232 | +0.24(+0.50%) |
Apr 20, 2018 | 48.94 | 49.07 | 48.37 | 48.45 | 3,031,742 | -0.48(-0.97%) |
Apr 19, 2018 | 49.82 | 49.86 | 48.71 | 48.92 | 3,332,433 | -1.03(-2.07%) |
Apr 18, 2018 | 50.40 | 50.48 | 49.94 | 49.95 | 1,591,188 | -0.36(-0.72%) |
Apr 17, 2018 | 49.83 | 50.61 | 49.71 | 50.32 | 2,263,457 | +0.60(+1.22%) |
Apr 16, 2018 | 49.88 | 50.22 | 49.56 | 49.71 | 2,155,126 | +0.02(+0.05%) |
Apr 13, 2018 | 49.66 | 49.84 | 49.47 | 49.69 | 2,693,883 | +0.16(+0.33%) |
Apr 12, 2018 | 50.48 | 50.56 | 49.40 | 49.53 | 3,365,735 | -0.87(-1.73%) |
Apr 11, 2018 | 50.50 | 50.96 | 50.29 | 50.40 | 4,032,524 | -0.14(-0.27%) |
Apr 10, 2018 | 50.38 | 50.67 | 50.25 | 50.53 | 3,807,670 | +0.32(+0.64%) |
Apr 09, 2018 | 50.83 | 50.85 | 50.14 | 50.21 | 5,330,056 | -0.60(-1.19%) |
Apr 06, 2018 | 51.07 | 51.35 | 50.63 | 50.82 | 3,091,734 | -0.19(-0.38%) |
Apr 05, 2018 | 50.94 | 51.05 | 50.53 | 51.01 | 3,599,878 | +0.11(+0.22%) |
Apr 04, 2018 | 49.98 | 50.94 | 49.88 | 50.90 | 5,078,588 | +0.64(+1.28%) |
Apr 03, 2018 | 49.27 | 50.44 | 49.02 | 50.25 | 5,389,023 | +1.06(+2.15%) |
Apr 02, 2018 | 49.55 | 49.74 | 48.76 | 49.20 | 4,300,906 | -0.47(-0.94%) |
Mar 29, 2018 | 49.66 | 49.66 | 49.66 | 0 | +0.06(+0.11%) | |
Mar 28, 2018 | 48.04 | 49.80 | 47.86 | 49.61 | 4,784,709 | +1.77(+3.71%) |
Mar 27, 2018 | 47.56 | 48.43 | 47.14 | 47.83 | 3,176,928 | +0.30(+0.63%) |
Mar 26, 2018 | 47.34 | 47.59 | 46.79 | 47.53 | 2,878,528 | +0.50(+1.06%) |
Mar 23, 2018 | 47.70 | 47.76 | 46.71 | 47.04 | 5,651,006 | -0.69(-1.44%) |
Mar 22, 2018 | 47.82 | 48.42 | 47.50 | 47.72 | 5,995,214 | -0.30(-0.63%) |
Mar 21, 2018 | 48.09 | 48.34 | 47.63 | 48.02 | 3,681,910 | -0.11(-0.23%) |
Mar 20, 2018 | 48.16 | 48.46 | 47.86 | 48.14 | 4,399,145 | -0.04(-0.08%) |
Mar 19, 2018 | 48.49 | 48.54 | 47.76 | 48.18 | 3,458,610 | +0.07(+0.15%) |
Mar 16, 2018 | 47.73 | 48.30 | 47.67 | 48.10 | 3,529,819 | +0.41(+0.85%) |
Mar 15, 2018 | 47.65 | 47.86 | 47.38 | 47.70 | 2,409,598 | +0.14(+0.30%) |
Mar 14, 2018 | 47.58 | 47.78 | 47.29 | 47.55 | 2,607,237 | +0.14(+0.29%) |
Mar 13, 2018 | 47.74 | 47.96 | 47.27 | 47.42 | 1,974,157 | -0.10(-0.22%) |
Mar 12, 2018 | 47.38 | 47.71 | 47.00 | 47.52 | 3,695,178 | -0.01(-0.02%) |
Mar 09, 2018 | 46.57 | 47.54 | 46.35 | 47.53 | 3,541,635 | +0.99(+2.13%) |
Mar 08, 2018 | 46.24 | 46.55 | 46.01 | 46.54 | 2,706,346 | +0.35(+0.76%) |
Mar 07, 2018 | 46.35 | 46.19 | 3,977,077 | +0.75(+1.65%) | ||
Mar 06, 2018 | 45.07 | 45.51 | 44.73 | 45.44 | 2,839,831 | +0.34(+0.74%) |
Mar 05, 2018 | 44.57 | 45.20 | 44.41 | 45.10 | 3,547,080 | +0.41(+0.91%) |
Mar 02, 2018 | 44.88 | 45.07 | 44.33 | 44.69 | 2,610,992 | -0.29(-0.64%) |