Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.48 | 46.53 | 46.09 | 46.32 | 720,892 | -0.12(-0.25%) |
May 30, 2018 | 46.29 | 46.52 | 46.25 | 46.44 | 759,769 | +0.60(+1.31%) |
May 29, 2018 | 46.11 | 46.18 | 45.56 | 45.84 | 1,148,275 | +0.20(+0.43%) |
May 25, 2018 | 45.64 | 45.64 | 45.64 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 45.89 | 45.89 | 45.36 | 45.70 | 819,616 | -0.01(-0.02%) |
May 23, 2018 | 45.70 | 45.71 | 45.25 | 45.71 | 1,087,695 | -0.58(-1.25%) |
May 22, 2018 | 47.11 | 47.11 | 46.25 | 46.29 | 1,064,901 | -1.31(-2.75%) |
May 21, 2018 | 47.86 | 47.88 | 47.50 | 47.60 | 634,417 | -0.21(-0.43%) |
May 18, 2018 | 47.79 | 47.94 | 47.46 | 47.81 | 666,004 | -0.20(-0.41%) |
May 17, 2018 | 47.98 | 48.18 | 47.75 | 48.00 | 1,164,051 | +0.96(+2.05%) |
May 16, 2018 | 47.05 | 47.19 | 46.83 | 47.04 | 636,995 | +0.30(+0.65%) |
May 15, 2018 | 47.12 | 47.12 | 46.43 | 46.73 | 923,485 | -0.82(-1.72%) |
May 14, 2018 | 47.41 | 47.64 | 47.25 | 47.55 | 856,410 | +0.26(+0.54%) |
May 11, 2018 | 46.45 | 47.42 | 46.43 | 47.29 | 1,675,471 | +1.18(+2.56%) |
May 10, 2018 | 45.84 | 46.23 | 45.77 | 46.11 | 851,863 | -0.42(-0.91%) |
May 09, 2018 | 46.45 | 46.88 | 46.33 | 46.54 | 1,125,666 | -0.08(-0.17%) |
May 08, 2018 | 46.63 | 46.72 | 46.45 | 46.62 | 933,784 | -0.05(-0.11%) |
May 07, 2018 | 46.65 | 46.94 | 46.43 | 46.67 | 1,234,058 | -0.13(-0.27%) |
May 04, 2018 | 46.00 | 46.89 | 45.89 | 46.79 | 1,058,821 | +0.46(+1.00%) |
May 03, 2018 | 45.94 | 46.42 | 45.71 | 46.33 | 1,492,049 | +0.43(+0.94%) |
May 02, 2018 | 45.70 | 46.02 | 45.51 | 45.90 | 1,393,672 | +0.30(+0.67%) |
May 01, 2018 | 45.25 | 45.63 | 44.88 | 45.59 | 2,018,642 | +0.51(+1.13%) |
Apr 30, 2018 | 44.99 | 45.30 | 44.72 | 45.08 | 1,131,646 | +0.32(+0.73%) |
Apr 27, 2018 | 46.57 | 46.58 | 43.80 | 44.76 | 6,787,172 | -4.60(-9.33%) |
Apr 26, 2018 | 49.17 | 49.65 | 48.99 | 49.36 | 1,143,158 | +0.59(+1.21%) |
Apr 25, 2018 | 48.82 | 48.89 | 48.42 | 48.77 | 815,477 | +0.19(+0.38%) |
Apr 24, 2018 | 49.16 | 49.18 | 48.33 | 48.58 | 1,277,772 | -0.02(-0.04%) |
Apr 23, 2018 | 48.96 | 48.96 | 48.52 | 48.60 | 945,530 | -0.34(-0.70%) |
Apr 20, 2018 | 49.18 | 49.18 | 48.73 | 48.95 | 1,363,969 | +0.03(+0.06%) |
Apr 19, 2018 | 49.07 | 49.09 | 48.46 | 48.92 | 1,953,188 | -0.72(-1.45%) |
Apr 18, 2018 | 49.48 | 49.78 | 49.44 | 49.64 | 2,002,836 | +0.68(+1.39%) |
Apr 17, 2018 | 48.96 | 49.18 | 48.74 | 48.96 | 1,043,306 | +0.41(+0.85%) |
Apr 16, 2018 | 48.65 | 48.78 | 48.33 | 48.54 | 693,271 | +0.45(+0.94%) |
Apr 13, 2018 | 48.32 | 48.34 | 47.82 | 48.09 | 711,536 | -0.25(-0.51%) |
Apr 12, 2018 | 48.16 | 48.48 | 48.00 | 48.34 | 791,974 | -0.21(-0.43%) |
Apr 11, 2018 | 48.57 | 49.00 | 48.31 | 48.54 | 558,951 | -0.39(-0.80%) |
Apr 10, 2018 | 48.92 | 49.06 | 48.63 | 48.94 | 1,106,840 | +1.16(+2.43%) |
Apr 09, 2018 | 48.12 | 48.32 | 47.78 | 47.78 | 621,381 | +0.13(+0.27%) |
Apr 06, 2018 | 47.97 | 48.30 | 47.44 | 47.65 | 907,395 | -0.70(-1.44%) |
Apr 05, 2018 | 48.25 | 48.50 | 48.12 | 48.35 | 897,258 | +0.18(+0.37%) |
Apr 04, 2018 | 47.08 | 48.23 | 46.98 | 48.17 | 922,424 | +0.13(+0.27%) |
Apr 03, 2018 | 47.71 | 48.13 | 47.29 | 48.04 | 1,938,737 | +0.84(+1.77%) |
Apr 02, 2018 | 47.63 | 47.76 | 46.93 | 47.21 | 2,214,587 | -0.34(-0.72%) |
Mar 29, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 47.84 | 48.13 | 47.08 | 47.29 | 2,856,635 | +0.34(+0.73%) |
Mar 27, 2018 | 48.26 | 48.29 | 46.64 | 46.95 | 1,501,913 | -0.78(-1.64%) |
Mar 26, 2018 | 47.55 | 47.75 | 47.01 | 47.74 | 949,768 | +0.77(+1.63%) |
Mar 23, 2018 | 47.87 | 48.00 | 46.93 | 46.97 | 933,727 | -0.24(-0.50%) |
Mar 22, 2018 | 47.63 | 47.93 | 47.08 | 47.21 | 1,612,189 | -0.55(-1.15%) |
Mar 21, 2018 | 47.83 | 48.25 | 47.69 | 47.76 | 636,199 | -0.14(-0.29%) |
Mar 20, 2018 | 47.55 | 47.95 | 47.46 | 47.89 | 966,228 | +0.48(+1.01%) |
Mar 19, 2018 | 47.71 | 47.74 | 46.80 | 47.41 | 1,875,270 | -2.26(-4.54%) |
Mar 16, 2018 | 49.78 | 49.81 | 49.39 | 49.67 | 983,137 | -0.69(-1.36%) |
Mar 15, 2018 | 50.33 | 50.60 | 50.14 | 50.36 | 547,417 | +0.38(+0.77%) |
Mar 14, 2018 | 49.98 | 50.16 | 49.76 | 49.97 | 945,587 | +0.86(+1.76%) |
Mar 13, 2018 | 49.38 | 49.64 | 48.99 | 49.11 | 1,282,502 | +0.06(+0.12%) |
Mar 12, 2018 | 49.06 | 49.42 | 48.96 | 49.05 | 1,412,552 | -1.36(-2.70%) |
Mar 09, 2018 | 50.19 | 50.45 | 49.89 | 50.42 | 1,314,286 | +0.12(+0.23%) |
Mar 08, 2018 | 50.19 | 50.42 | 50.06 | 50.30 | 809,320 | +0.38(+0.77%) |
Mar 07, 2018 | 50.11 | 49.91 | 1,255,009 | +0.72(+1.46%) | ||
Mar 06, 2018 | 49.21 | 49.52 | 49.09 | 49.20 | 1,090,874 | -0.36(-0.73%) |
Mar 05, 2018 | 48.40 | 49.75 | 48.40 | 49.56 | 1,130,379 | +0.83(+1.71%) |
Mar 02, 2018 | 47.73 | 48.77 | 47.51 | 48.73 | 859,698 | +0.94(+1.97%) |