Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.44 | 52.01 | 50.53 | 50.92 | 4,397,963 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,870,505 | +0.93(+1.83%) |
May 29, 2018 | 49.63 | 51.38 | 49.48 | 50.87 | 6,538,325 | +1.08(+2.16%) |
May 25, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.34 | 49.26 | 47.28 | 49.21 | 6,930,946 | +1.72(+3.61%) |
May 23, 2018 | 45.93 | 47.53 | 45.66 | 47.49 | 9,655,971 | +1.26(+2.72%) |
May 22, 2018 | 49.40 | 50.34 | 46.02 | 46.23 | 28,141,644 | -3.71(-7.42%) |
May 21, 2018 | 49.05 | 50.05 | 49.00 | 49.94 | 6,739,521 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.57 | 3,588,665 | -0.04(-0.08%) |
May 17, 2018 | 48.94 | 49.50 | 48.30 | 48.61 | 4,552,101 | -0.53(-1.09%) |
May 16, 2018 | 49.13 | 49.58 | 47.36 | 49.14 | 7,370,916 | +0.94(+1.95%) |
May 15, 2018 | 46.55 | 48.29 | 46.30 | 48.20 | 4,479,317 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 47.00 | 45.90 | 46.67 | 3,917,454 | +0.72(+1.58%) |
May 11, 2018 | 44.79 | 46.11 | 44.73 | 45.95 | 5,291,447 | -0.23(-0.50%) |
May 10, 2018 | 46.41 | 46.41 | 44.16 | 46.17 | 6,938,997 | -0.66(-1.40%) |
May 09, 2018 | 46.70 | 46.97 | 45.67 | 46.83 | 4,537,251 | +0.29(+0.62%) |
May 08, 2018 | 45.95 | 46.98 | 45.80 | 46.54 | 4,852,147 | +0.48(+1.04%) |
May 07, 2018 | 48.18 | 48.36 | 45.34 | 46.06 | 7,036,961 | -2.07(-4.31%) |
May 04, 2018 | 48.00 | 48.59 | 47.63 | 48.13 | 3,288,954 | -0.07(-0.14%) |
May 03, 2018 | 48.00 | 48.40 | 47.65 | 48.20 | 4,816,015 | +0.12(+0.25%) |
May 02, 2018 | 47.09 | 48.25 | 46.78 | 48.08 | 3,650,255 | +0.79(+1.68%) |
May 01, 2018 | 46.97 | 48.32 | 46.45 | 47.29 | 4,881,666 | -0.10(-0.21%) |
Apr 30, 2018 | 47.58 | 47.86 | 47.02 | 47.39 | 4,393,115 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.81 | 47.55 | 4,512,302 | +1.13(+2.43%) |
Apr 26, 2018 | 45.65 | 46.53 | 45.39 | 46.42 | 3,723,437 | +0.65(+1.42%) |
Apr 25, 2018 | 45.13 | 46.30 | 44.71 | 45.77 | 3,231,586 | +0.59(+1.30%) |
Apr 24, 2018 | 45.65 | 46.59 | 44.97 | 45.18 | 4,378,623 | -0.31(-0.67%) |
Apr 23, 2018 | 44.59 | 45.77 | 44.36 | 45.49 | 3,712,761 | +0.95(+2.14%) |
Apr 20, 2018 | 45.74 | 46.27 | 44.33 | 44.53 | 5,926,476 | -1.33(-2.89%) |
Apr 19, 2018 | 46.62 | 46.88 | 45.02 | 45.86 | 6,275,746 | -0.82(-1.75%) |
Apr 18, 2018 | 47.28 | 48.23 | 46.59 | 46.68 | 5,544,767 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.89 | 46.91 | 47.12 | 3,000,314 | -0.23(-0.48%) |
Apr 16, 2018 | 47.21 | 47.46 | 46.58 | 47.35 | 5,141,930 | +0.56(+1.19%) |
Apr 13, 2018 | 48.34 | 48.47 | 46.62 | 46.79 | 5,215,744 | -1.31(-2.73%) |
Apr 12, 2018 | 48.49 | 48.79 | 47.84 | 48.10 | 3,637,574 | -0.24(-0.51%) |
Apr 11, 2018 | 48.20 | 49.26 | 48.13 | 48.35 | 3,321,216 | -0.20(-0.41%) |
Apr 10, 2018 | 49.03 | 49.19 | 47.39 | 48.55 | 5,113,251 | +0.16(+0.33%) |
Apr 09, 2018 | 49.06 | 49.70 | 48.34 | 48.39 | 5,434,726 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.53 | 48.39 | 48.82 | 7,362,700 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.11 | 49.94 | 51.04 | 3,574,349 | +1.07(+2.14%) |
Apr 04, 2018 | 47.92 | 50.09 | 47.83 | 49.97 | 4,080,338 | +1.41(+2.91%) |
Apr 03, 2018 | 48.07 | 49.01 | 47.84 | 48.56 | 4,158,356 | +0.75(+1.56%) |
Apr 02, 2018 | 49.78 | 50.19 | 46.97 | 47.81 | 7,070,436 | -2.16(-4.32%) |
Mar 29, 2018 | 49.97 | 49.97 | 49.97 | 0 | +0.72(+1.47%) | |
Mar 28, 2018 | 48.02 | 49.89 | 47.75 | 49.25 | 5,446,089 | +1.34(+2.80%) |
Mar 27, 2018 | 48.63 | 49.20 | 47.60 | 47.91 | 4,322,631 | -0.74(-1.52%) |
Mar 26, 2018 | 47.94 | 48.80 | 47.64 | 48.65 | 5,046,798 | +1.37(+2.89%) |
Mar 23, 2018 | 48.32 | 48.64 | 47.28 | 47.28 | 4,834,749 | -0.79(-1.63%) |
Mar 22, 2018 | 48.23 | 49.26 | 47.86 | 48.07 | 2,827,264 | -0.56(-1.15%) |
Mar 21, 2018 | 48.79 | 49.74 | 48.46 | 48.62 | 3,524,673 | -0.32(-0.65%) |
Mar 20, 2018 | 48.61 | 49.01 | 48.39 | 48.94 | 3,514,837 | +0.47(+0.96%) |
Mar 19, 2018 | 48.19 | 48.81 | 47.63 | 48.48 | 4,455,124 | +0.32(+0.67%) |
Mar 16, 2018 | 46.81 | 48.53 | 46.53 | 48.16 | 9,665,855 | +1.25(+2.67%) |
Mar 15, 2018 | 47.82 | 47.93 | 46.39 | 46.91 | 4,988,846 | -0.58(-1.22%) |
Mar 14, 2018 | 48.93 | 48.97 | 47.30 | 47.49 | 3,471,969 | -1.42(-2.90%) |
Mar 13, 2018 | 48.00 | 49.67 | 47.91 | 48.90 | 5,139,814 | +1.29(+2.71%) |
Mar 12, 2018 | 47.61 | 48.02 | 46.96 | 47.62 | 4,082,173 | +0.05(+0.10%) |
Mar 09, 2018 | 48.27 | 48.35 | 46.39 | 47.57 | 5,386,529 | +0.59(+1.25%) |
Mar 08, 2018 | 49.38 | 49.39 | 46.82 | 46.98 | 6,346,705 | -2.26(-4.59%) |
Mar 07, 2018 | 49.13 | 49.24 | 3,650,206 | -1.24(-2.45%) | ||
Mar 06, 2018 | 49.87 | 50.50 | 49.44 | 50.48 | 4,307,794 | +0.55(+1.10%) |
Mar 05, 2018 | 50.06 | 50.58 | 49.31 | 49.93 | 5,640,301 | -0.31(-0.62%) |
Mar 02, 2018 | 46.72 | 50.39 | 46.54 | 50.24 | 9,372,425 | +2.83(+5.98%) |