Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.70 | 54.23 | 52.69 | 52.86 | 574,663 | -0.43(-0.81%) |
May 30, 2018 | 51.87 | 53.48 | 51.87 | 53.29 | 524,605 | +1.87(+3.64%) |
May 29, 2018 | 51.05 | 51.88 | 50.80 | 51.42 | 216,474 | -0.19(-0.38%) |
May 25, 2018 | 51.62 | 51.62 | 51.62 | 0 | -0.82(-1.56%) | |
May 24, 2018 | 52.38 | 52.83 | 52.04 | 52.44 | 145,083 | +0.06(+0.12%) |
May 23, 2018 | 51.85 | 52.43 | 51.70 | 52.37 | 165,760 | +0.18(+0.34%) |
May 22, 2018 | 52.47 | 53.34 | 52.18 | 52.20 | 211,977 | -0.12(-0.24%) |
May 21, 2018 | 52.13 | 52.41 | 51.53 | 52.32 | 247,635 | +0.56(+1.07%) |
May 18, 2018 | 52.15 | 52.61 | 51.52 | 51.77 | 351,760 | -0.27(-0.53%) |
May 17, 2018 | 52.08 | 52.81 | 51.87 | 52.04 | 395,528 | -0.21(-0.41%) |
May 16, 2018 | 51.89 | 52.89 | 51.53 | 52.25 | 535,647 | +0.84(+1.63%) |
May 15, 2018 | 49.53 | 51.53 | 49.45 | 51.41 | 427,124 | +1.46(+2.93%) |
May 14, 2018 | 50.36 | 50.80 | 49.80 | 49.95 | 259,450 | -0.37(-0.74%) |
May 11, 2018 | 50.42 | 51.03 | 50.20 | 50.32 | 218,568 | +0.18(+0.35%) |
May 10, 2018 | 50.33 | 50.37 | 49.93 | 50.14 | 252,466 | +0.13(+0.26%) |
May 09, 2018 | 49.90 | 50.21 | 49.41 | 50.01 | 370,233 | +0.27(+0.55%) |
May 08, 2018 | 49.23 | 49.75 | 49.18 | 49.74 | 165,310 | +0.27(+0.55%) |
May 07, 2018 | 48.71 | 49.63 | 48.55 | 49.46 | 310,297 | +0.93(+1.93%) |
May 04, 2018 | 47.13 | 48.97 | 46.99 | 48.53 | 311,645 | +0.95(+2.00%) |
May 03, 2018 | 47.25 | 47.71 | 46.46 | 47.58 | 356,671 | +0.70(+1.49%) |
May 02, 2018 | 47.54 | 47.67 | 46.74 | 46.88 | 347,406 | -0.20(-0.43%) |
May 01, 2018 | 46.59 | 47.19 | 45.82 | 47.08 | 532,718 | +0.11(+0.24%) |
Apr 30, 2018 | 48.60 | 48.75 | 46.72 | 46.97 | 583,261 | -1.29(-2.67%) |
Apr 27, 2018 | 47.13 | 48.49 | 47.10 | 48.26 | 757,968 | +2.28(+4.95%) |
Apr 26, 2018 | 43.92 | 46.68 | 43.92 | 45.98 | 1,045,930 | +2.73(+6.32%) |
Apr 25, 2018 | 43.77 | 44.20 | 43.09 | 43.25 | 912,002 | -0.71(-1.62%) |
Apr 24, 2018 | 45.25 | 45.59 | 43.42 | 43.96 | 508,003 | -0.85(-1.90%) |
Apr 23, 2018 | 44.66 | 45.61 | 44.44 | 44.81 | 587,688 | -0.15(-0.33%) |
Apr 20, 2018 | 45.48 | 45.77 | 44.76 | 44.96 | 961,854 | -0.56(-1.24%) |
Apr 19, 2018 | 45.07 | 45.72 | 44.76 | 45.52 | 335,478 | +0.45(+0.99%) |
Apr 18, 2018 | 44.77 | 45.94 | 44.59 | 45.07 | 598,927 | +1.08(+2.46%) |
Apr 17, 2018 | 43.61 | 44.35 | 43.48 | 43.99 | 316,391 | +0.62(+1.42%) |
Apr 16, 2018 | 42.87 | 43.56 | 42.45 | 43.38 | 258,272 | +0.76(+1.79%) |
Apr 13, 2018 | 42.86 | 43.25 | 42.45 | 42.61 | 427,540 | +0.27(+0.64%) |
Apr 12, 2018 | 42.30 | 42.80 | 42.17 | 42.34 | 486,699 | +0.15(+0.35%) |
Apr 11, 2018 | 41.73 | 42.47 | 41.73 | 42.19 | 524,570 | +0.14(+0.33%) |
Apr 10, 2018 | 41.62 | 42.31 | 41.05 | 42.05 | 415,568 | +1.51(+3.73%) |
Apr 09, 2018 | 40.42 | 41.29 | 40.12 | 40.54 | 494,799 | +0.47(+1.16%) |
Apr 06, 2018 | 39.55 | 40.33 | 39.55 | 40.07 | 1,009,860 | +0.03(+0.07%) |
Apr 05, 2018 | 38.83 | 40.42 | 38.83 | 40.05 | 525,216 | +1.52(+3.95%) |
Apr 04, 2018 | 36.93 | 38.60 | 36.70 | 38.53 | 436,357 | +0.75(+1.98%) |
Apr 03, 2018 | 37.72 | 38.17 | 37.48 | 37.78 | 412,902 | +0.28(+0.75%) |
Apr 02, 2018 | 38.51 | 38.97 | 37.01 | 37.50 | 355,852 | -1.28(-3.31%) |
Mar 29, 2018 | 38.78 | 38.78 | 38.78 | 0 | +0.82(+2.15%) | |
Mar 28, 2018 | 38.02 | 38.17 | 37.30 | 37.96 | 920,051 | -0.15(-0.39%) |
Mar 27, 2018 | 38.31 | 38.80 | 37.90 | 38.11 | 565,266 | -0.05(-0.14%) |
Mar 26, 2018 | 38.33 | 38.39 | 37.37 | 38.17 | 642,977 | +0.58(+1.54%) |
Mar 23, 2018 | 39.13 | 39.43 | 37.55 | 37.59 | 719,406 | -1.11(-2.86%) |
Mar 22, 2018 | 40.29 | 40.59 | 38.66 | 38.69 | 567,975 | -2.43(-5.92%) |
Mar 21, 2018 | 40.69 | 41.83 | 40.69 | 41.13 | 420,705 | +0.61(+1.50%) |
Mar 20, 2018 | 42.38 | 42.47 | 40.47 | 40.52 | 704,285 | -1.86(-4.40%) |
Mar 19, 2018 | 42.65 | 43.24 | 41.71 | 42.38 | 324,610 | -1.00(-2.31%) |
Mar 16, 2018 | 43.34 | 44.00 | 42.59 | 43.39 | 968,635 | +0.04(+0.10%) |
Mar 15, 2018 | 44.22 | 44.34 | 43.25 | 43.34 | 358,896 | -0.86(-1.95%) |
Mar 14, 2018 | 46.07 | 46.43 | 44.08 | 44.20 | 582,080 | -1.47(-3.21%) |
Mar 13, 2018 | 46.15 | 46.65 | 45.56 | 45.67 | 409,307 | -0.30(-0.65%) |
Mar 12, 2018 | 45.43 | 46.29 | 45.43 | 45.97 | 301,933 | +0.50(+1.10%) |
Mar 09, 2018 | 45.16 | 46.12 | 45.08 | 45.47 | 378,780 | +0.66(+1.47%) |
Mar 08, 2018 | 45.30 | 45.60 | 44.32 | 44.81 | 191,804 | -0.60(-1.32%) |
Mar 07, 2018 | 45.79 | 45.41 | 332,619 | +0.40(+0.88%) | ||
Mar 06, 2018 | 44.76 | 45.39 | 44.02 | 45.01 | 301,509 | +0.57(+1.29%) |
Mar 05, 2018 | 43.89 | 44.98 | 43.59 | 44.44 | 393,085 | +0.20(+0.46%) |
Mar 02, 2018 | 44.02 | 44.36 | 42.76 | 44.24 | 447,141 | -0.83(-1.83%) |