Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.18 | 48.47 | 47.92 | 48.01 | 2,622,055 | -0.13(-0.26%) |
May 30, 2018 | 48.33 | 48.45 | 47.93 | 48.14 | 2,648,549 | +0.03(+0.06%) |
May 29, 2018 | 48.50 | 48.60 | 48.03 | 48.11 | 2,115,888 | -0.56(-1.14%) |
May 25, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.73(-1.48%) | |
May 24, 2018 | 49.37 | 49.49 | 49.07 | 49.40 | 1,368,798 | -0.07(-0.14%) |
May 23, 2018 | 49.79 | 49.79 | 48.95 | 49.47 | 1,692,457 | -0.49(-0.98%) |
May 22, 2018 | 50.66 | 50.66 | 49.93 | 49.95 | 1,742,627 | -0.32(-0.64%) |
May 21, 2018 | 50.21 | 50.72 | 50.09 | 50.27 | 2,091,786 | +0.17(+0.33%) |
May 18, 2018 | 49.99 | 50.25 | 49.56 | 50.11 | 4,108,941 | +0.10(+0.19%) |
May 17, 2018 | 50.35 | 50.48 | 49.76 | 50.01 | 1,109,452 | -0.29(-0.58%) |
May 16, 2018 | 50.27 | 50.44 | 50.05 | 50.30 | 1,210,618 | -0.09(-0.17%) |
May 15, 2018 | 50.44 | 50.59 | 48.67 | 50.39 | 1,651,393 | -0.20(-0.40%) |
May 14, 2018 | 50.86 | 51.26 | 50.45 | 50.60 | 2,230,458 | -0.30(-0.59%) |
May 11, 2018 | 50.58 | 50.94 | 50.25 | 50.90 | 1,915,190 | +0.42(+0.83%) |
May 10, 2018 | 50.13 | 50.57 | 50.04 | 50.48 | 1,962,491 | +0.60(+1.21%) |
May 09, 2018 | 49.24 | 50.06 | 47.76 | 49.87 | 1,743,979 | +0.62(+1.27%) |
May 08, 2018 | 48.71 | 49.27 | 48.60 | 49.25 | 2,031,972 | +0.38(+0.78%) |
May 07, 2018 | 48.27 | 48.96 | 48.17 | 48.87 | 2,046,051 | +0.77(+1.60%) |
May 04, 2018 | 47.19 | 48.22 | 46.77 | 48.10 | 3,258,970 | +0.75(+1.58%) |
May 03, 2018 | 47.78 | 48.18 | 47.24 | 47.35 | 3,190,500 | -0.62(-1.30%) |
May 02, 2018 | 48.16 | 48.33 | 47.82 | 47.97 | 1,554,841 | -0.17(-0.34%) |
May 01, 2018 | 47.77 | 48.22 | 47.64 | 48.14 | 1,625,945 | +0.27(+0.57%) |
Apr 30, 2018 | 48.01 | 48.31 | 47.83 | 47.87 | 1,801,603 | -0.13(-0.26%) |
Apr 27, 2018 | 47.74 | 48.00 | 47.68 | 47.99 | 1,534,520 | +0.25(+0.53%) |
Apr 26, 2018 | 47.63 | 48.03 | 47.40 | 47.74 | 1,545,764 | +0.22(+0.47%) |
Apr 25, 2018 | 47.73 | 47.91 | 47.19 | 47.52 | 1,487,715 | -0.33(-0.69%) |
Apr 24, 2018 | 48.07 | 48.41 | 47.69 | 47.85 | 2,361,726 | +0.06(+0.12%) |
Apr 23, 2018 | 47.97 | 48.17 | 46.88 | 47.79 | 1,473,151 | -0.21(-0.45%) |
Apr 20, 2018 | 48.30 | 48.47 | 47.70 | 48.00 | 1,751,037 | -0.22(-0.46%) |
Apr 19, 2018 | 48.05 | 48.49 | 47.78 | 48.23 | 1,065,329 | +0.11(+0.22%) |
Apr 18, 2018 | 47.98 | 48.23 | 47.72 | 48.12 | 1,382,444 | +0.28(+0.59%) |
Apr 17, 2018 | 47.72 | 48.02 | 47.42 | 47.84 | 1,719,662 | +0.30(+0.64%) |
Apr 16, 2018 | 47.57 | 47.74 | 47.25 | 47.54 | 1,419,003 | +0.26(+0.56%) |
Apr 13, 2018 | 47.53 | 47.62 | 47.16 | 47.27 | 1,417,555 | -0.19(-0.39%) |
Apr 12, 2018 | 47.31 | 47.62 | 46.30 | 47.46 | 1,346,591 | +0.35(+0.74%) |
Apr 11, 2018 | 46.92 | 47.37 | 46.60 | 47.11 | 1,506,630 | -0.13(-0.27%) |
Apr 10, 2018 | 46.95 | 47.57 | 46.62 | 47.23 | 1,850,059 | +0.47(+1.00%) |
Apr 09, 2018 | 47.06 | 47.23 | 46.65 | 46.77 | 1,760,521 | -0.07(-0.15%) |
Apr 06, 2018 | 47.01 | 47.25 | 46.38 | 46.83 | 2,325,670 | -0.62(-1.31%) |
Apr 05, 2018 | 47.19 | 47.65 | 47.09 | 47.46 | 1,896,349 | +0.47(+1.00%) |
Apr 04, 2018 | 46.38 | 47.10 | 46.21 | 46.99 | 3,113,583 | +0.39(+0.84%) |
Apr 03, 2018 | 46.50 | 46.79 | 45.39 | 46.60 | 2,796,427 | +0.30(+0.65%) |
Apr 02, 2018 | 46.90 | 47.12 | 45.93 | 46.30 | 2,675,617 | -0.70(-1.49%) |
Mar 29, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.28(+0.60%) | |
Mar 28, 2018 | 47.46 | 48.08 | 46.23 | 46.72 | 3,472,763 | -0.63(-1.34%) |
Mar 27, 2018 | 48.71 | 48.71 | 46.92 | 47.35 | 3,481,105 | +0.56(+1.19%) |
Mar 26, 2018 | 46.15 | 46.90 | 45.68 | 46.80 | 2,585,003 | +1.13(+2.47%) |
Mar 23, 2018 | 46.68 | 46.89 | 45.63 | 45.67 | 2,172,899 | -0.88(-1.88%) |
Mar 22, 2018 | 47.30 | 47.44 | 46.52 | 46.54 | 2,168,196 | -0.99(-2.09%) |
Mar 21, 2018 | 47.85 | 48.07 | 47.48 | 47.54 | 2,118,465 | -0.30(-0.63%) |
Mar 20, 2018 | 47.55 | 47.95 | 47.34 | 47.84 | 2,288,020 | +0.39(+0.82%) |
Mar 19, 2018 | 47.48 | 47.58 | 47.05 | 47.45 | 1,931,631 | -0.08(-0.16%) |
Mar 16, 2018 | 47.61 | 47.78 | 47.38 | 47.53 | 2,699,448 | -0.13(-0.27%) |
Mar 15, 2018 | 47.66 | 48.00 | 47.38 | 47.65 | 1,748,846 | +0.07(+0.14%) |
Mar 14, 2018 | 47.95 | 48.01 | 47.53 | 47.58 | 1,905,889 | -0.13(-0.27%) |
Mar 13, 2018 | 48.00 | 48.14 | 47.61 | 47.71 | 1,285,051 | -0.14(-0.29%) |
Mar 12, 2018 | 47.74 | 48.22 | 47.68 | 47.85 | 1,388,153 | +0.05(+0.10%) |
Mar 09, 2018 | 47.16 | 47.83 | 46.89 | 47.80 | 1,588,195 | +0.95(+2.02%) |
Mar 08, 2018 | 46.31 | 46.93 | 46.21 | 46.85 | 1,569,452 | +0.59(+1.28%) |
Mar 07, 2018 | 46.77 | 46.26 | 2,144,284 | -0.03(-0.06%) | ||
Mar 06, 2018 | 46.22 | 46.50 | 45.97 | 46.29 | 2,288,519 | +0.10(+0.21%) |
Mar 05, 2018 | 44.82 | 46.43 | 44.59 | 46.19 | 3,151,327 | +1.22(+2.71%) |
Mar 02, 2018 | 44.69 | 45.22 | 44.60 | 44.97 | 3,270,933 | +0.10(+0.22%) |