Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.30 | 48.84 | 47.80 | 48.15 | 2,444,035 | -0.16(-0.33%) |
May 30, 2018 | 47.59 | 48.71 | 47.30 | 48.31 | 2,891,121 | +1.52(+3.25%) |
May 29, 2018 | 48.52 | 48.68 | 46.51 | 46.79 | 2,411,504 | -2.46(-4.99%) |
May 25, 2018 | 49.24 | 49.24 | 49.24 | 0 | -0.22(-0.45%) | |
May 24, 2018 | 49.31 | 49.68 | 48.76 | 49.47 | 1,294,629 | -0.07(-0.15%) |
May 23, 2018 | 49.66 | 49.76 | 48.99 | 49.54 | 1,577,944 | -0.49(-0.98%) |
May 22, 2018 | 50.16 | 50.48 | 49.97 | 50.03 | 1,333,132 | +0.02(+0.04%) |
May 21, 2018 | 49.80 | 50.39 | 49.70 | 50.01 | 1,297,493 | +0.50(+1.01%) |
May 18, 2018 | 50.96 | 51.23 | 49.47 | 49.51 | 2,948,536 | -1.60(-3.14%) |
May 17, 2018 | 49.73 | 51.21 | 49.66 | 51.12 | 3,552,940 | +1.38(+2.78%) |
May 16, 2018 | 49.24 | 50.03 | 49.16 | 49.74 | 1,362,160 | +0.44(+0.88%) |
May 15, 2018 | 48.84 | 49.75 | 48.74 | 49.30 | 2,041,605 | +0.53(+1.08%) |
May 14, 2018 | 48.99 | 49.24 | 48.71 | 48.77 | 1,052,563 | -0.13(-0.27%) |
May 11, 2018 | 48.87 | 49.51 | 48.76 | 48.90 | 1,329,257 | +0.10(+0.21%) |
May 10, 2018 | 48.68 | 49.23 | 48.68 | 48.80 | 1,540,631 | -0.11(-0.23%) |
May 09, 2018 | 48.85 | 49.14 | 48.51 | 48.91 | 1,871,771 | +0.63(+1.31%) |
May 08, 2018 | 48.47 | 49.03 | 48.18 | 48.28 | 1,541,556 | -0.33(-0.69%) |
May 07, 2018 | 48.24 | 48.97 | 48.00 | 48.61 | 1,026,166 | +0.45(+0.94%) |
May 04, 2018 | 47.20 | 48.48 | 47.00 | 48.16 | 1,959,272 | +0.85(+1.80%) |
May 03, 2018 | 47.86 | 48.08 | 45.94 | 47.31 | 2,887,151 | -0.89(-1.85%) |
May 02, 2018 | 48.59 | 49.30 | 48.01 | 48.20 | 3,452,465 | +0.45(+0.95%) |
May 01, 2018 | 48.37 | 48.48 | 47.53 | 47.74 | 4,505,980 | -0.78(-1.60%) |
Apr 30, 2018 | 49.14 | 49.59 | 48.52 | 48.52 | 2,379,078 | -0.57(-1.15%) |
Apr 27, 2018 | 48.84 | 49.31 | 48.49 | 49.09 | 1,631,293 | +0.19(+0.40%) |
Apr 26, 2018 | 48.87 | 49.45 | 48.74 | 48.89 | 1,772,780 | +0.00(+0.00%) |
Apr 25, 2018 | 49.02 | 49.29 | 48.43 | 48.89 | 2,041,664 | +0.04(+0.08%) |
Apr 24, 2018 | 49.50 | 49.86 | 48.34 | 48.86 | 1,980,591 | -0.32(-0.64%) |
Apr 23, 2018 | 48.89 | 49.37 | 48.88 | 49.17 | 1,498,022 | +0.50(+1.03%) |
Apr 20, 2018 | 49.28 | 49.48 | 48.38 | 48.67 | 2,066,332 | -0.44(-0.91%) |
Apr 19, 2018 | 48.72 | 49.81 | 48.72 | 49.12 | 2,414,298 | +0.39(+0.80%) |
Apr 18, 2018 | 48.83 | 49.10 | 48.40 | 48.73 | 1,668,289 | +0.49(+1.02%) |
Apr 17, 2018 | 48.63 | 48.81 | 48.06 | 48.23 | 2,833,879 | +0.04(+0.08%) |
Apr 16, 2018 | 47.94 | 48.45 | 47.48 | 48.20 | 1,446,862 | +0.76(+1.60%) |
Apr 13, 2018 | 47.94 | 48.10 | 47.22 | 47.44 | 1,519,494 | -0.16(-0.33%) |
Apr 12, 2018 | 46.69 | 48.11 | 46.69 | 47.60 | 2,303,101 | +0.95(+2.05%) |
Apr 11, 2018 | 46.53 | 47.41 | 46.46 | 46.64 | 2,529,014 | -0.45(-0.96%) |
Apr 10, 2018 | 47.05 | 47.45 | 46.34 | 47.09 | 3,653,258 | +1.04(+2.25%) |
Apr 09, 2018 | 46.45 | 47.17 | 46.01 | 46.06 | 2,664,948 | +0.16(+0.34%) |
Apr 06, 2018 | 45.90 | 2,853,133 | -1.11(-2.37%) | |||
Apr 05, 2018 | 46.63 | 47.94 | 46.40 | 47.01 | 2,336,769 | +0.83(+1.81%) |
Apr 04, 2018 | 44.99 | 46.28 | 44.71 | 46.18 | 1,906,304 | +0.20(+0.44%) |
Apr 03, 2018 | 45.81 | 46.12 | 45.43 | 45.97 | 1,688,394 | +0.42(+0.92%) |
Apr 02, 2018 | 46.34 | 46.60 | 44.81 | 45.56 | 2,112,621 | -1.25(-2.67%) |
Mar 29, 2018 | 46.81 | 46.81 | 46.81 | 0 | +0.40(+0.86%) | |
Mar 28, 2018 | 46.32 | 46.64 | 45.48 | 46.41 | 1,936,910 | +0.17(+0.36%) |
Mar 27, 2018 | 46.94 | 47.38 | 45.92 | 46.24 | 2,115,324 | -0.64(-1.36%) |
Mar 26, 2018 | 46.40 | 46.99 | 45.75 | 46.88 | 2,329,622 | +1.75(+3.88%) |
Mar 23, 2018 | 47.53 | 47.55 | 45.13 | 45.13 | 4,699,917 | -2.40(-5.05%) |
Mar 22, 2018 | 48.92 | 49.37 | 47.35 | 47.53 | 3,143,250 | -1.99(-4.02%) |
Mar 21, 2018 | 49.44 | 50.38 | 49.37 | 49.52 | 1,559,551 | -0.01(-0.02%) |
Mar 20, 2018 | 49.58 | 50.30 | 49.51 | 49.53 | 2,444,961 | +0.40(+0.81%) |
Mar 19, 2018 | 49.50 | 49.81 | 48.39 | 49.13 | 2,545,141 | -0.46(-0.93%) |
Mar 16, 2018 | 50.15 | 50.41 | 49.57 | 49.60 | 2,742,624 | -0.55(-1.09%) |
Mar 15, 2018 | 50.15 | 50.60 | 49.74 | 50.14 | 2,743,578 | +0.09(+0.19%) |
Mar 14, 2018 | 50.39 | 50.41 | 49.66 | 50.05 | 2,664,768 | -0.14(-0.28%) |
Mar 13, 2018 | 50.15 | 50.51 | 49.53 | 50.19 | 4,058,342 | +0.17(+0.33%) |
Mar 12, 2018 | 49.29 | 50.26 | 49.10 | 50.02 | 3,309,668 | +0.95(+1.95%) |
Mar 09, 2018 | 47.97 | 49.52 | 47.83 | 49.07 | 4,006,836 | +1.53(+3.22%) |
Mar 08, 2018 | 47.92 | 47.97 | 46.94 | 47.54 | 5,475,601 | -0.37(-0.77%) |
Mar 07, 2018 | 48.09 | 47.91 | 6,954,008 | -0.32(-0.65%) | ||
Mar 06, 2018 | 48.23 | 48.59 | 47.92 | 48.23 | 1,516,309 | +0.06(+0.12%) |
Mar 05, 2018 | 46.71 | 48.44 | 46.71 | 48.17 | 1,581,646 | +0.98(+2.08%) |
Mar 02, 2018 | 46.17 | 47.25 | 45.97 | 47.19 | 2,648,960 | +0.54(+1.15%) |