Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.48 | 51.62 | 49.90 | 49.92 | 306,866 | -1.15(-2.26%) |
May 30, 2018 | 50.74 | 51.53 | 50.74 | 51.07 | 353,198 | +0.71(+1.40%) |
May 29, 2018 | 50.03 | 50.69 | 49.79 | 50.37 | 246,154 | -0.15(-0.30%) |
May 25, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.11(+0.21%) | |
May 24, 2018 | 50.13 | 50.80 | 50.09 | 50.41 | 279,040 | +0.02(+0.04%) |
May 23, 2018 | 50.64 | 50.72 | 50.09 | 50.39 | 210,827 | -0.50(-0.98%) |
May 22, 2018 | 51.43 | 51.59 | 50.87 | 50.89 | 187,941 | -0.47(-0.91%) |
May 21, 2018 | 51.38 | 51.71 | 51.02 | 51.36 | 674,099 | +0.36(+0.71%) |
May 18, 2018 | 51.73 | 51.84 | 50.98 | 50.99 | 574,174 | -0.53(-1.03%) |
May 17, 2018 | 52.06 | 52.07 | 51.23 | 51.52 | 542,883 | -0.73(-1.40%) |
May 16, 2018 | 51.41 | 52.62 | 51.31 | 52.25 | 481,478 | +1.04(+2.03%) |
May 15, 2018 | 51.16 | 51.30 | 50.76 | 51.22 | 373,845 | -0.24(-0.47%) |
May 14, 2018 | 51.47 | 52.06 | 51.33 | 51.46 | 583,213 | +0.06(+0.11%) |
May 11, 2018 | 51.17 | 51.43 | 50.85 | 51.40 | 490,320 | +0.23(+0.45%) |
May 10, 2018 | 50.66 | 51.32 | 50.60 | 51.17 | 491,276 | +0.61(+1.21%) |
May 09, 2018 | 50.91 | 50.91 | 50.38 | 50.56 | 555,882 | -0.07(-0.15%) |
May 08, 2018 | 49.95 | 50.67 | 49.50 | 50.64 | 547,769 | +1.33(+2.70%) |
May 07, 2018 | 49.78 | 49.78 | 49.19 | 49.30 | 473,192 | -0.20(-0.40%) |
May 04, 2018 | 47.97 | 49.83 | 47.96 | 49.50 | 280,819 | +1.26(+2.62%) |
May 03, 2018 | 48.32 | 49.07 | 47.64 | 48.24 | 332,094 | -0.18(-0.37%) |
May 02, 2018 | 48.36 | 49.52 | 48.21 | 48.42 | 779,085 | +0.10(+0.21%) |
May 01, 2018 | 46.73 | 48.45 | 46.48 | 48.31 | 420,217 | +1.50(+3.21%) |
Apr 30, 2018 | 47.61 | 48.12 | 46.81 | 46.81 | 932,628 | +0.19(+0.40%) |
Apr 27, 2018 | 46.90 | 47.35 | 46.44 | 46.62 | 689,686 | -0.57(-1.22%) |
Apr 26, 2018 | 48.07 | 48.11 | 47.05 | 47.20 | 595,081 | -0.78(-1.63%) |
Apr 25, 2018 | 48.01 | 48.65 | 47.67 | 47.98 | 443,245 | +0.00(+0.01%) |
Apr 24, 2018 | 48.81 | 49.29 | 47.46 | 47.97 | 322,539 | -0.48(-0.99%) |
Apr 23, 2018 | 48.68 | 49.25 | 48.13 | 48.45 | 306,145 | +0.09(+0.18%) |
Apr 20, 2018 | 48.36 | 48.79 | 47.96 | 48.37 | 299,299 | -0.15(-0.32%) |
Apr 19, 2018 | 48.37 | 48.79 | 48.10 | 48.52 | 517,602 | -0.17(-0.35%) |
Apr 18, 2018 | 48.71 | 49.18 | 48.07 | 48.69 | 1,092,440 | +0.15(+0.32%) |
Apr 17, 2018 | 48.50 | 48.89 | 47.99 | 48.53 | 587,540 | +0.18(+0.38%) |
Apr 16, 2018 | 48.57 | 48.95 | 47.92 | 48.35 | 445,567 | +0.14(+0.29%) |
Apr 13, 2018 | 49.07 | 49.17 | 47.93 | 48.21 | 897,961 | -0.42(-0.86%) |
Apr 12, 2018 | 48.35 | 49.04 | 47.57 | 48.63 | 480,729 | +0.58(+1.22%) |
Apr 11, 2018 | 47.04 | 48.24 | 46.95 | 48.04 | 572,062 | +0.80(+1.69%) |
Apr 10, 2018 | 45.99 | 47.68 | 45.73 | 47.25 | 785,113 | +2.32(+5.17%) |
Apr 09, 2018 | 44.80 | 45.97 | 43.72 | 44.92 | 803,512 | +0.54(+1.21%) |
Apr 06, 2018 | 45.02 | 45.77 | 43.93 | 44.39 | 881,000 | -1.19(-2.62%) |
Apr 05, 2018 | 46.64 | 46.64 | 45.31 | 45.58 | 943,450 | -0.83(-1.79%) |
Apr 04, 2018 | 44.98 | 46.55 | 44.71 | 46.41 | 1,046,004 | +0.79(+1.73%) |
Apr 03, 2018 | 45.25 | 46.19 | 44.97 | 45.62 | 1,097,589 | +0.54(+1.20%) |
Apr 02, 2018 | 47.97 | 48.26 | 44.74 | 45.08 | 2,515,411 | -10.06(-18.24%) |
Mar 29, 2018 | 55.14 | 55.14 | 55.14 | 0 | +1.84(+3.46%) | |
Mar 28, 2018 | 53.74 | 53.99 | 52.81 | 53.30 | 341,693 | -0.22(-0.41%) |
Mar 27, 2018 | 54.34 | 54.96 | 53.15 | 53.52 | 516,828 | -0.63(-1.17%) |
Mar 26, 2018 | 53.96 | 54.30 | 52.48 | 54.15 | 482,269 | +1.16(+2.19%) |
Mar 23, 2018 | 55.17 | 55.34 | 52.96 | 52.99 | 410,347 | -2.03(-3.68%) |
Mar 22, 2018 | 56.44 | 56.77 | 54.98 | 55.01 | 314,728 | -2.06(-3.61%) |
Mar 21, 2018 | 56.51 | 57.73 | 56.24 | 57.07 | 269,752 | +0.41(+0.73%) |
Mar 20, 2018 | 56.62 | 57.15 | 56.32 | 56.66 | 286,602 | +0.23(+0.40%) |
Mar 19, 2018 | 58.40 | 58.40 | 55.85 | 56.43 | 465,681 | -2.34(-3.98%) |
Mar 16, 2018 | 57.66 | 59.14 | 57.66 | 58.77 | 743,276 | +1.19(+2.06%) |
Mar 15, 2018 | 57.47 | 58.22 | 57.21 | 57.58 | 237,409 | +0.23(+0.41%) |
Mar 14, 2018 | 57.81 | 57.81 | 56.86 | 57.35 | 210,042 | -0.09(-0.16%) |
Mar 13, 2018 | 57.54 | 58.51 | 57.30 | 57.44 | 436,612 | +0.33(+0.58%) |
Mar 12, 2018 | 56.68 | 57.59 | 55.93 | 57.11 | 702,225 | +0.33(+0.57%) |
Mar 09, 2018 | 54.07 | 56.87 | 54.07 | 56.78 | 1,276,370 | +2.99(+5.56%) |
Mar 08, 2018 | 59.22 | 59.76 | 53.17 | 53.79 | 1,603,098 | -5.37(-9.08%) |
Mar 07, 2018 | 59.63 | 59.16 | 398,767 | +0.56(+0.95%) | ||
Mar 06, 2018 | 58.22 | 58.68 | 57.28 | 58.61 | 278,782 | +0.77(+1.34%) |
Mar 05, 2018 | 57.54 | 58.11 | 56.98 | 57.83 | 691,716 | +0.00(+0.00%) |
Mar 02, 2018 | 56.41 | 57.99 | 56.04 | 57.83 | 337,092 | +1.00(+1.76%) |