Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.63 | 49.06 | 46.52 | 46.77 | 4,138,793 | -0.46(-0.97%) |
May 30, 2018 | 46.81 | 47.34 | 46.21 | 47.23 | 1,727,405 | +1.21(+2.62%) |
May 29, 2018 | 46.28 | 46.65 | 45.55 | 46.02 | 2,028,370 | -0.61(-1.31%) |
May 25, 2018 | 46.63 | 46.63 | 46.63 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.30 | 48.10 | 47.24 | 47.82 | 1,919,211 | +0.56(+1.19%) |
May 23, 2018 | 47.93 | 48.04 | 47.00 | 47.25 | 2,339,437 | -1.09(-2.25%) |
May 22, 2018 | 49.31 | 49.52 | 48.26 | 48.34 | 2,619,481 | -0.66(-1.35%) |
May 21, 2018 | 49.81 | 49.81 | 48.79 | 49.01 | 2,514,337 | -0.45(-0.91%) |
May 18, 2018 | 49.16 | 49.67 | 48.99 | 49.45 | 3,095,119 | +0.12(+0.24%) |
May 17, 2018 | 48.48 | 49.71 | 48.48 | 49.34 | 2,967,899 | +0.51(+1.04%) |
May 16, 2018 | 49.17 | 49.30 | 48.20 | 48.83 | 5,584,525 | -0.34(-0.69%) |
May 15, 2018 | 50.39 | 50.54 | 49.04 | 49.17 | 6,388,464 | -1.74(-3.42%) |
May 14, 2018 | 52.91 | 53.04 | 50.64 | 50.91 | 4,498,118 | -1.59(-3.02%) |
May 11, 2018 | 52.33 | 52.78 | 51.92 | 52.50 | 4,089,512 | +0.17(+0.32%) |
May 10, 2018 | 51.95 | 52.55 | 51.65 | 52.33 | 3,414,383 | +0.29(+0.56%) |
May 09, 2018 | 52.27 | 52.66 | 51.74 | 52.04 | 3,749,027 | -0.26(-0.50%) |
May 08, 2018 | 52.79 | 53.17 | 51.99 | 52.30 | 2,828,107 | -0.77(-1.45%) |
May 07, 2018 | 53.32 | 53.88 | 52.85 | 53.07 | 4,001,393 | +0.16(+0.29%) |
May 04, 2018 | 51.60 | 52.99 | 51.22 | 52.92 | 2,671,029 | +1.08(+2.08%) |
May 03, 2018 | 51.40 | 52.30 | 51.21 | 51.84 | 4,163,537 | +0.20(+0.40%) |
May 02, 2018 | 51.03 | 52.05 | 50.80 | 51.63 | 3,469,460 | +1.05(+2.08%) |
May 01, 2018 | 49.66 | 51.01 | 48.75 | 50.58 | 2,596,619 | +0.77(+1.54%) |
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.81 | 2,826,047 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.20 | 4,476,470 | -1.30(-2.53%) |
Apr 26, 2018 | 52.78 | 53.59 | 50.98 | 51.51 | 6,005,191 | +0.96(+1.91%) |
Apr 25, 2018 | 49.22 | 51.01 | 48.62 | 50.54 | 4,893,156 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.44 | 7,459,122 | -1.05(-2.08%) |
Apr 23, 2018 | 53.08 | 53.42 | 50.11 | 50.49 | 13,496,397 | -7.89(-13.51%) |
Apr 20, 2018 | 58.20 | 58.51 | 55.93 | 58.38 | 7,848,329 | -0.21(-0.37%) |
Apr 19, 2018 | 58.90 | 60.66 | 57.95 | 58.60 | 12,106,039 | +0.81(+1.40%) |
Apr 18, 2018 | 56.68 | 58.65 | 55.70 | 57.79 | 8,909,374 | +2.26(+4.06%) |
Apr 17, 2018 | 53.87 | 55.93 | 53.28 | 55.53 | 6,243,661 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.97 | 52.93 | 53.54 | 5,727,756 | +0.07(+0.13%) |
Apr 13, 2018 | 53.46 | 53.88 | 52.80 | 53.47 | 2,760,511 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.83 | 51.73 | 52.99 | 5,885,463 | +0.49(+0.93%) |
Apr 11, 2018 | 52.34 | 53.40 | 51.22 | 52.51 | 5,585,862 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.25 | 52.62 | 9,223,273 | +3.37(+6.84%) |
Apr 09, 2018 | 48.43 | 50.61 | 47.98 | 49.25 | 6,999,393 | +2.50(+5.35%) |
Apr 06, 2018 | 45.90 | 47.42 | 45.82 | 46.75 | 4,180,034 | +0.43(+0.92%) |
Apr 05, 2018 | 45.92 | 47.41 | 45.87 | 46.32 | 3,060,994 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.01 | 45.65 | 3,769,479 | +1.53(+3.46%) |
Apr 03, 2018 | 43.42 | 44.40 | 43.42 | 44.12 | 2,995,497 | +0.98(+2.28%) |
Apr 02, 2018 | 43.65 | 44.87 | 42.61 | 43.14 | 2,199,166 | -0.60(-1.38%) |
Mar 29, 2018 | 43.74 | 43.74 | 43.74 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.30 | 43.70 | 42.50 | 43.22 | 1,707,739 | -0.47(-1.07%) |
Mar 27, 2018 | 45.00 | 45.23 | 43.43 | 43.68 | 4,321,873 | -0.85(-1.90%) |
Mar 26, 2018 | 44.03 | 45.27 | 43.07 | 44.53 | 5,331,376 | +1.03(+2.37%) |
Mar 23, 2018 | 43.95 | 44.75 | 43.39 | 43.50 | 3,346,789 | -0.20(-0.47%) |
Mar 22, 2018 | 46.12 | 46.79 | 43.65 | 43.70 | 4,491,399 | -2.95(-6.32%) |
Mar 21, 2018 | 45.16 | 46.76 | 45.06 | 46.65 | 2,197,585 | +1.44(+3.19%) |
Mar 20, 2018 | 45.11 | 45.79 | 44.80 | 45.21 | 1,557,537 | +0.11(+0.24%) |
Mar 19, 2018 | 45.76 | 46.39 | 44.52 | 45.10 | 2,578,982 | -0.85(-1.84%) |
Mar 16, 2018 | 45.53 | 46.62 | 45.47 | 45.95 | 3,216,818 | +0.29(+0.64%) |
Mar 15, 2018 | 45.19 | 45.85 | 44.47 | 45.66 | 3,091,475 | +0.35(+0.77%) |
Mar 14, 2018 | 47.76 | 48.09 | 44.96 | 45.31 | 4,236,579 | -1.97(-4.16%) |
Mar 13, 2018 | 47.12 | 48.50 | 47.12 | 47.27 | 2,822,472 | +0.22(+0.48%) |
Mar 12, 2018 | 46.71 | 47.36 | 46.61 | 47.05 | 1,537,273 | +0.49(+1.04%) |
Mar 09, 2018 | 46.75 | 47.27 | 45.95 | 46.56 | 2,845,965 | +0.38(+0.82%) |
Mar 08, 2018 | 46.58 | 47.41 | 45.28 | 46.18 | 3,346,309 | -0.40(-0.86%) |
Mar 07, 2018 | 46.95 | 46.58 | 3,755,762 | +0.87(+1.89%) | ||
Mar 06, 2018 | 44.94 | 46.23 | 44.78 | 45.72 | 4,549,194 | +1.30(+2.94%) |
Mar 05, 2018 | 43.96 | 45.20 | 43.64 | 44.41 | 4,715,670 | +0.11(+0.24%) |
Mar 02, 2018 | 43.51 | 44.93 | 42.94 | 44.31 | 3,810,946 | +0.46(+1.04%) |