Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.27 | 47.62 | 46.87 | 47.51 | 3,158,617 | +0.09(+0.18%) |
May 30, 2018 | 47.05 | 47.52 | 46.79 | 47.42 | 1,490,363 | +0.77(+1.65%) |
May 29, 2018 | 47.76 | 47.76 | 46.45 | 46.65 | 1,478,602 | -1.63(-3.38%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.13 | 49.13 | 48.54 | 48.68 | 855,979 | -0.54(-1.10%) |
May 23, 2018 | 49.62 | 49.67 | 48.99 | 49.22 | 903,511 | -0.57(-1.15%) |
May 22, 2018 | 49.94 | 50.17 | 49.72 | 49.80 | 894,678 | -0.13(-0.25%) |
May 21, 2018 | 50.01 | 50.16 | 49.80 | 49.92 | 862,911 | +0.11(+0.21%) |
May 18, 2018 | 49.93 | 49.93 | 49.62 | 49.82 | 1,589,603 | -0.14(-0.27%) |
May 17, 2018 | 49.79 | 50.11 | 49.68 | 49.95 | 743,896 | +0.15(+0.29%) |
May 16, 2018 | 49.81 | 49.98 | 49.53 | 49.81 | 748,402 | -0.04(-0.08%) |
May 15, 2018 | 49.66 | 49.97 | 49.64 | 49.85 | 1,327,475 | +0.08(+0.16%) |
May 14, 2018 | 50.31 | 50.33 | 49.69 | 49.77 | 1,307,157 | -0.42(-0.83%) |
May 11, 2018 | 50.40 | 50.64 | 50.16 | 50.19 | 1,002,896 | -0.17(-0.33%) |
May 10, 2018 | 50.21 | 50.41 | 49.92 | 50.35 | 1,088,430 | +0.24(+0.48%) |
May 09, 2018 | 50.02 | 50.19 | 49.71 | 50.11 | 853,558 | +0.37(+0.74%) |
May 08, 2018 | 49.78 | 50.00 | 49.39 | 49.74 | 1,284,845 | +0.03(+0.06%) |
May 07, 2018 | 49.53 | 49.88 | 49.39 | 49.71 | 795,787 | +0.22(+0.45%) |
May 04, 2018 | 48.76 | 49.71 | 48.62 | 49.49 | 1,204,225 | +0.51(+1.05%) |
May 03, 2018 | 49.29 | 49.34 | 48.34 | 48.97 | 1,519,414 | -0.63(-1.27%) |
May 02, 2018 | 50.73 | 50.76 | 49.53 | 49.60 | 1,424,277 | -1.31(-2.57%) |
May 01, 2018 | 50.76 | 50.99 | 50.42 | 50.91 | 986,852 | -0.02(-0.04%) |
Apr 30, 2018 | 50.33 | 51.50 | 50.33 | 50.93 | 1,841,196 | +0.69(+1.37%) |
Apr 27, 2018 | 50.09 | 50.34 | 49.97 | 50.24 | 1,432,373 | +0.05(+0.10%) |
Apr 26, 2018 | 50.04 | 50.45 | 49.86 | 50.20 | 1,146,263 | +0.16(+0.31%) |
Apr 25, 2018 | 49.79 | 50.25 | 49.48 | 50.04 | 1,090,630 | +0.25(+0.51%) |
Apr 24, 2018 | 49.97 | 50.48 | 49.59 | 49.79 | 1,814,337 | -0.33(-0.66%) |
Apr 23, 2018 | 50.22 | 50.34 | 49.94 | 50.12 | 1,225,061 | +0.05(+0.10%) |
Apr 20, 2018 | 50.18 | 50.41 | 49.99 | 50.07 | 1,582,965 | +0.05(+0.10%) |
Apr 19, 2018 | 49.55 | 50.17 | 49.55 | 50.02 | 1,153,467 | +0.49(+0.98%) |
Apr 18, 2018 | 49.67 | 50.03 | 49.47 | 49.53 | 1,187,954 | +0.02(+0.04%) |
Apr 17, 2018 | 49.76 | 49.81 | 49.33 | 49.52 | 1,169,660 | -0.02(-0.04%) |
Apr 16, 2018 | 49.39 | 49.74 | 49.31 | 49.53 | 1,174,927 | +0.57(+1.17%) |
Apr 13, 2018 | 49.44 | 49.45 | 48.86 | 48.96 | 1,203,696 | -0.11(-0.22%) |
Apr 12, 2018 | 48.88 | 49.35 | 48.88 | 49.07 | 1,185,180 | +0.45(+0.92%) |
Apr 11, 2018 | 48.42 | 48.84 | 48.38 | 48.62 | 1,144,830 | -0.34(-0.69%) |
Apr 10, 2018 | 48.82 | 49.26 | 48.73 | 48.96 | 1,692,210 | +0.78(+1.61%) |
Apr 09, 2018 | 48.18 | 48.96 | 47.99 | 48.19 | 1,598,557 | +0.24(+0.51%) |
Apr 06, 2018 | 48.71 | 49.11 | 47.67 | 47.94 | 1,889,423 | -1.10(-2.24%) |
Apr 05, 2018 | 48.74 | 49.31 | 48.64 | 49.04 | 1,193,205 | +0.56(+1.16%) |
Apr 04, 2018 | 47.33 | 48.57 | 47.33 | 48.48 | 1,471,761 | +0.45(+0.93%) |
Apr 03, 2018 | 47.40 | 48.13 | 47.36 | 48.03 | 1,548,939 | +0.80(+1.69%) |
Apr 02, 2018 | 48.23 | 48.56 | 46.54 | 47.23 | 1,825,102 | -1.05(-2.17%) |
Mar 29, 2018 | 48.28 | 48.28 | 48.28 | 0 | +0.28(+0.59%) | |
Mar 28, 2018 | 47.66 | 48.23 | 47.57 | 48.00 | 1,647,326 | +0.33(+0.69%) |
Mar 27, 2018 | 48.51 | 48.70 | 47.49 | 47.67 | 2,087,541 | -0.99(-2.04%) |
Mar 26, 2018 | 48.23 | 48.73 | 47.79 | 48.66 | 1,386,085 | +1.02(+2.14%) |
Mar 23, 2018 | 48.79 | 49.08 | 47.56 | 47.64 | 1,607,910 | -1.14(-2.33%) |
Mar 22, 2018 | 49.57 | 49.94 | 48.76 | 48.78 | 1,632,469 | -1.31(-2.62%) |
Mar 21, 2018 | 50.00 | 50.53 | 49.98 | 50.09 | 1,208,058 | +0.17(+0.35%) |
Mar 20, 2018 | 49.71 | 50.24 | 49.71 | 49.91 | 2,190,185 | +0.41(+0.82%) |
Mar 19, 2018 | 49.65 | 49.94 | 49.21 | 49.51 | 2,204,437 | -0.17(-0.33%) |
Mar 16, 2018 | 49.24 | 49.93 | 49.24 | 49.67 | 3,118,147 | +0.21(+0.43%) |
Mar 15, 2018 | 49.57 | 50.00 | 49.41 | 49.46 | 1,972,812 | -0.02(-0.04%) |
Mar 14, 2018 | 49.95 | 50.12 | 49.43 | 49.48 | 2,367,651 | -0.27(-0.55%) |
Mar 13, 2018 | 50.27 | 50.39 | 49.70 | 49.75 | 1,561,567 | -0.26(-0.52%) |
Mar 12, 2018 | 50.23 | 50.48 | 49.77 | 50.01 | 1,220,575 | -0.20(-0.41%) |
Mar 09, 2018 | 50.00 | 50.23 | 49.66 | 50.21 | 1,945,696 | +0.45(+0.90%) |
Mar 08, 2018 | 49.65 | 49.85 | 49.28 | 49.77 | 1,753,166 | +0.31(+0.63%) |
Mar 07, 2018 | 49.70 | 49.46 | 1,664,763 | +0.06(+0.12%) | ||
Mar 06, 2018 | 49.03 | 49.47 | 48.65 | 49.40 | 2,622,384 | +0.50(+1.01%) |
Mar 05, 2018 | 47.07 | 49.00 | 47.07 | 48.90 | 1,984,710 | +1.50(+3.17%) |
Mar 02, 2018 | 47.01 | 47.48 | 46.79 | 47.40 | 1,494,146 | +0.17(+0.35%) |