Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.11 | 49.22 | 47.32 | 48.86 | 98,313 | -0.25(-0.52%) |
May 30, 2018 | 48.15 | 49.69 | 47.11 | 49.11 | 46,152 | +1.08(+2.25%) |
May 29, 2018 | 47.36 | 48.34 | 47.36 | 48.03 | 50,112 | +0.37(+0.78%) |
May 25, 2018 | 47.66 | 47.66 | 47.66 | 0 | +0.05(+0.11%) | |
May 24, 2018 | 47.57 | 48.10 | 47.10 | 47.61 | 49,783 | -0.13(-0.27%) |
May 23, 2018 | 47.86 | 48.28 | 47.14 | 47.73 | 58,013 | -0.24(-0.49%) |
May 22, 2018 | 47.69 | 48.55 | 47.69 | 47.97 | 38,630 | +0.37(+0.78%) |
May 21, 2018 | 46.78 | 47.98 | 46.75 | 47.60 | 41,339 | +1.03(+2.22%) |
May 18, 2018 | 47.49 | 47.64 | 46.31 | 46.56 | 63,002 | -0.98(-2.06%) |
May 17, 2018 | 47.03 | 47.95 | 47.03 | 47.54 | 47,990 | +0.48(+1.02%) |
May 16, 2018 | 46.79 | 47.08 | 45.10 | 47.06 | 97,632 | +0.31(+0.66%) |
May 15, 2018 | 46.65 | 46.91 | 46.15 | 46.75 | 71,862 | -0.09(-0.19%) |
May 14, 2018 | 47.48 | 47.48 | 46.40 | 46.84 | 82,994 | -0.60(-1.26%) |
May 11, 2018 | 47.43 | 47.73 | 47.16 | 47.44 | 36,675 | +0.05(+0.10%) |
May 10, 2018 | 47.48 | 48.05 | 47.13 | 47.40 | 53,448 | -0.03(-0.06%) |
May 09, 2018 | 47.06 | 47.81 | 47.03 | 47.43 | 80,010 | +0.25(+0.52%) |
May 08, 2018 | 47.56 | 47.73 | 46.81 | 47.18 | 87,766 | -0.50(-1.05%) |
May 07, 2018 | 48.08 | 49.11 | 46.63 | 47.68 | 127,810 | -0.35(-0.74%) |
May 04, 2018 | 47.27 | 48.41 | 46.45 | 48.03 | 101,481 | +0.72(+1.52%) |
May 03, 2018 | 47.33 | 47.47 | 46.40 | 47.32 | 102,014 | -0.15(-0.31%) |
May 02, 2018 | 47.07 | 48.31 | 46.95 | 47.46 | 86,502 | +0.23(+0.48%) |
May 01, 2018 | 47.86 | 47.89 | 46.06 | 47.24 | 108,091 | -0.87(-1.81%) |
Apr 30, 2018 | 51.49 | 51.57 | 47.94 | 48.11 | 131,342 | -3.66(-7.07%) |
Apr 27, 2018 | 54.05 | 54.32 | 50.97 | 51.76 | 220,409 | -3.79(-6.81%) |
Apr 26, 2018 | 58.31 | 58.36 | 54.07 | 55.55 | 139,850 | -4.63(-7.69%) |
Apr 25, 2018 | 59.95 | 61.04 | 58.43 | 60.18 | 43,433 | +0.06(+0.11%) |
Apr 24, 2018 | 60.22 | 60.69 | 59.37 | 60.12 | 40,136 | +0.15(+0.24%) |
Apr 23, 2018 | 60.15 | 60.15 | 58.60 | 59.97 | 42,722 | -0.02(-0.03%) |
Apr 20, 2018 | 60.39 | 61.17 | 59.84 | 59.99 | 36,303 | -0.32(-0.53%) |
Apr 19, 2018 | 61.14 | 61.61 | 60.15 | 60.31 | 39,331 | -0.85(-1.40%) |
Apr 18, 2018 | 60.20 | 61.63 | 59.26 | 61.16 | 151,465 | +0.95(+1.58%) |
Apr 17, 2018 | 60.30 | 60.76 | 59.38 | 60.21 | 60,629 | +0.10(+0.17%) |
Apr 16, 2018 | 58.30 | 60.29 | 57.64 | 60.11 | 69,431 | +2.31(+4.01%) |
Apr 13, 2018 | 57.75 | 58.29 | 57.24 | 57.79 | 50,415 | +0.25(+0.43%) |
Apr 12, 2018 | 57.90 | 57.90 | 56.85 | 57.55 | 70,874 | -0.05(-0.08%) |
Apr 11, 2018 | 56.27 | 57.79 | 56.18 | 57.59 | 39,128 | +1.28(+2.27%) |
Apr 10, 2018 | 55.93 | 56.82 | 55.47 | 56.31 | 50,816 | +0.65(+1.17%) |
Apr 09, 2018 | 55.31 | 56.28 | 55.21 | 55.66 | 51,557 | +0.54(+0.97%) |
Apr 06, 2018 | 54.68 | 56.15 | 54.18 | 55.12 | 59,503 | +0.27(+0.50%) |
Apr 05, 2018 | 54.63 | 55.18 | 53.32 | 54.85 | 44,213 | +0.54(+1.00%) |
Apr 04, 2018 | 52.89 | 54.64 | 52.41 | 54.31 | 55,984 | +0.93(+1.73%) |
Apr 03, 2018 | 52.75 | 53.95 | 52.01 | 53.38 | 99,639 | +1.18(+2.26%) |
Apr 02, 2018 | 54.03 | 54.43 | 51.80 | 52.20 | 159,368 | -1.92(-3.54%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.55(+1.03%) | |
Mar 28, 2018 | 52.50 | 53.72 | 52.50 | 53.56 | 78,571 | +1.15(+2.20%) |
Mar 27, 2018 | 52.99 | 53.78 | 51.97 | 52.41 | 113,348 | -0.56(-1.06%) |
Mar 26, 2018 | 54.16 | 55.36 | 52.33 | 52.97 | 114,087 | -0.63(-1.18%) |
Mar 23, 2018 | 54.11 | 54.37 | 53.35 | 53.60 | 113,528 | -0.36(-0.67%) |
Mar 22, 2018 | 54.26 | 55.52 | 53.97 | 53.97 | 83,640 | -0.71(-1.31%) |
Mar 21, 2018 | 54.55 | 55.37 | 53.88 | 54.68 | 71,825 | +0.14(+0.25%) |
Mar 20, 2018 | 54.92 | 54.92 | 54.26 | 54.54 | 67,855 | -0.24(-0.45%) |
Mar 19, 2018 | 54.13 | 54.86 | 53.49 | 54.79 | 118,192 | +0.35(+0.65%) |
Mar 16, 2018 | 53.67 | 54.73 | 53.26 | 54.44 | 544,751 | +0.78(+1.45%) |
Mar 15, 2018 | 54.36 | 54.87 | 53.13 | 53.66 | 77,444 | -0.70(-1.28%) |
Mar 14, 2018 | 53.54 | 54.62 | 53.26 | 54.35 | 125,469 | +0.86(+1.61%) |
Mar 13, 2018 | 54.15 | 54.15 | 53.05 | 53.49 | 153,619 | -0.62(-1.15%) |
Mar 12, 2018 | 54.41 | 54.79 | 52.92 | 54.12 | 183,135 | -0.40(-0.73%) |
Mar 09, 2018 | 55.59 | 55.97 | 54.36 | 54.52 | 69,237 | -0.90(-1.62%) |
Mar 08, 2018 | 56.76 | 57.14 | 54.83 | 55.41 | 133,483 | -1.33(-2.34%) |
Mar 07, 2018 | 56.35 | 56.81 | 55.48 | 56.74 | 79,439 | +0.59(+1.05%) |
Mar 06, 2018 | 55.78 | 56.49 | 54.73 | 56.16 | 111,881 | +0.50(+0.89%) |
Mar 05, 2018 | 54.41 | 56.48 | 53.61 | 55.66 | 126,995 | +0.88(+1.60%) |
Mar 02, 2018 | 54.51 | 56.64 | 54.02 | 54.78 | 72,346 | -0.39(-0.71%) |