Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.73 | 50.67 | 49.45 | 49.48 | 473,694 | -0.44(-0.88%) |
May 30, 2018 | 49.41 | 50.12 | 49.25 | 49.92 | 859,876 | +1.10(+2.25%) |
May 29, 2018 | 48.27 | 49.24 | 48.27 | 48.82 | 564,427 | +0.10(+0.21%) |
May 25, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.22(+0.45%) | |
May 24, 2018 | 48.36 | 48.69 | 48.21 | 48.50 | 424,458 | +0.24(+0.50%) |
May 23, 2018 | 47.43 | 48.32 | 46.05 | 48.26 | 586,249 | +0.33(+0.69%) |
May 22, 2018 | 48.50 | 48.54 | 47.83 | 47.93 | 620,986 | -0.39(-0.81%) |
May 21, 2018 | 48.34 | 48.71 | 47.54 | 48.32 | 335,340 | +0.12(+0.25%) |
May 18, 2018 | 47.90 | 48.79 | 47.43 | 48.20 | 623,660 | +0.39(+0.82%) |
May 17, 2018 | 47.06 | 48.23 | 46.83 | 47.81 | 469,313 | +0.44(+0.93%) |
May 16, 2018 | 47.00 | 47.75 | 46.76 | 47.37 | 741,693 | +0.43(+0.92%) |
May 15, 2018 | 46.94 | 47.29 | 46.44 | 46.94 | 895,788 | -0.26(-0.55%) |
May 14, 2018 | 47.81 | 48.00 | 46.42 | 47.20 | 859,056 | -0.56(-1.17%) |
May 11, 2018 | 48.63 | 48.84 | 47.59 | 47.76 | 692,121 | -1.33(-2.71%) |
May 10, 2018 | 47.24 | 49.73 | 46.92 | 49.09 | 1,027,364 | +1.79(+3.78%) |
May 09, 2018 | 46.50 | 47.91 | 46.30 | 47.30 | 1,386,682 | +1.78(+3.91%) |
May 08, 2018 | 44.73 | 45.99 | 44.62 | 45.52 | 1,151,139 | +1.00(+2.25%) |
May 07, 2018 | 45.65 | 45.98 | 44.39 | 44.52 | 1,224,149 | -0.72(-1.59%) |
May 04, 2018 | 44.66 | 45.67 | 44.53 | 45.24 | 511,484 | +0.27(+0.60%) |
May 03, 2018 | 44.28 | 45.16 | 43.77 | 44.97 | 373,450 | +0.33(+0.74%) |
May 02, 2018 | 44.64 | 45.70 | 44.62 | 44.64 | 471,481 | -0.19(-0.42%) |
May 01, 2018 | 43.96 | 44.91 | 43.96 | 44.83 | 668,261 | +0.70(+1.59%) |
Apr 30, 2018 | 44.01 | 44.69 | 43.90 | 44.13 | 354,903 | +0.20(+0.46%) |
Apr 27, 2018 | 44.11 | 44.36 | 43.57 | 43.93 | 326,607 | -0.02(-0.05%) |
Apr 26, 2018 | 43.36 | 44.70 | 43.00 | 43.95 | 459,132 | +0.96(+2.23%) |
Apr 25, 2018 | 43.09 | 43.19 | 41.97 | 42.99 | 422,947 | -0.04(-0.09%) |
Apr 24, 2018 | 44.27 | 44.90 | 43.03 | 43.03 | 400,818 | -1.17(-2.65%) |
Apr 23, 2018 | 44.11 | 44.50 | 43.65 | 44.20 | 471,339 | +0.06(+0.14%) |
Apr 20, 2018 | 44.33 | 44.96 | 43.92 | 44.14 | 413,508 | -0.31(-0.70%) |
Apr 19, 2018 | 44.74 | 45.06 | 44.34 | 44.45 | 364,066 | -0.22(-0.49%) |
Apr 18, 2018 | 44.30 | 45.12 | 43.94 | 44.67 | 797,808 | +0.35(+0.79%) |
Apr 17, 2018 | 43.17 | 44.32 | 42.97 | 44.32 | 648,694 | +1.53(+3.58%) |
Apr 16, 2018 | 42.23 | 43.35 | 41.94 | 42.79 | 435,833 | +0.72(+1.71%) |
Apr 13, 2018 | 42.38 | 42.39 | 41.53 | 42.07 | 409,384 | -0.14(-0.33%) |
Apr 12, 2018 | 41.48 | 42.30 | 41.20 | 42.21 | 353,794 | +1.09(+2.65%) |
Apr 11, 2018 | 40.71 | 41.46 | 40.31 | 41.12 | 359,085 | +0.09(+0.22%) |
Apr 10, 2018 | 40.48 | 41.31 | 40.06 | 41.03 | 259,582 | +0.97(+2.42%) |
Apr 09, 2018 | 40.23 | 40.87 | 40.01 | 40.06 | 373,057 | +0.12(+0.30%) |
Apr 06, 2018 | 40.10 | 40.51 | 39.72 | 39.94 | 394,473 | -0.66(-1.63%) |
Apr 05, 2018 | 40.70 | 41.12 | 40.07 | 40.60 | 238,776 | +0.06(+0.15%) |
Apr 04, 2018 | 38.78 | 40.67 | 38.69 | 40.54 | 334,305 | +1.00(+2.53%) |
Apr 03, 2018 | 39.13 | 39.70 | 38.60 | 39.54 | 456,078 | +0.75(+1.93%) |
Apr 02, 2018 | 38.87 | 39.62 | 38.25 | 38.79 | 567,502 | -0.32(-0.82%) |
Mar 29, 2018 | 39.11 | 39.11 | 39.11 | 0 | +0.96(+2.52%) | |
Mar 28, 2018 | 38.57 | 38.94 | 37.77 | 38.15 | 490,575 | -0.52(-1.34%) |
Mar 27, 2018 | 40.44 | 42.21 | 38.56 | 38.67 | 489,943 | -1.67(-4.14%) |
Mar 26, 2018 | 39.89 | 40.38 | 39.04 | 40.34 | 584,420 | +1.17(+2.99%) |
Mar 23, 2018 | 41.96 | 41.96 | 39.17 | 39.17 | 859,658 | -2.80(-6.67%) |
Mar 22, 2018 | 42.16 | 42.96 | 41.90 | 41.97 | 328,307 | -0.72(-1.69%) |
Mar 21, 2018 | 42.46 | 43.06 | 42.36 | 42.69 | 319,604 | +0.23(+0.54%) |
Mar 20, 2018 | 42.69 | 43.11 | 42.28 | 42.46 | 525,821 | -0.24(-0.56%) |
Mar 19, 2018 | 43.52 | 44.60 | 42.04 | 42.70 | 683,223 | -0.82(-1.88%) |
Mar 16, 2018 | 44.18 | 45.21 | 43.52 | 43.52 | 628,581 | -0.66(-1.49%) |
Mar 15, 2018 | 45.57 | 46.19 | 43.48 | 44.18 | 1,242,498 | -1.48(-3.24%) |
Mar 14, 2018 | 45.11 | 45.81 | 44.69 | 45.66 | 493,280 | +1.12(+2.51%) |
Mar 13, 2018 | 45.73 | 45.76 | 44.44 | 44.54 | 507,056 | -1.04(-2.28%) |
Mar 12, 2018 | 45.69 | 45.87 | 45.11 | 45.58 | 586,802 | +0.01(+0.02%) |
Mar 09, 2018 | 44.73 | 45.57 | 44.39 | 45.57 | 792,865 | +1.07(+2.40%) |
Mar 08, 2018 | 44.00 | 44.71 | 43.28 | 44.50 | 562,204 | +0.54(+1.23%) |
Mar 07, 2018 | 43.08 | 43.97 | 42.71 | 43.96 | 699,908 | +0.61(+1.41%) |
Mar 06, 2018 | 43.01 | 43.88 | 42.70 | 43.35 | 764,121 | +0.41(+0.95%) |
Mar 05, 2018 | 42.40 | 43.55 | 41.62 | 42.94 | 1,311,229 | +0.14(+0.33%) |
Mar 02, 2018 | 40.76 | 42.91 | 39.92 | 42.80 | 649,569 | +1.65(+4.01%) |