Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.46 | 47.74 | 46.64 | 47.00 | 700,091 | -0.36(-0.76%) |
May 30, 2018 | 48.21 | 48.23 | 47.21 | 47.36 | 792,596 | -0.43(-0.90%) |
May 29, 2018 | 48.20 | 49.03 | 47.65 | 47.79 | 1,098,259 | -0.73(-1.50%) |
May 25, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.26(+0.54%) | |
May 24, 2018 | 46.40 | 48.69 | 45.81 | 48.26 | 4,275,449 | +2.81(+6.18%) |
May 23, 2018 | 45.34 | 46.30 | 45.29 | 45.45 | 697,920 | -0.06(-0.13%) |
May 22, 2018 | 46.50 | 47.14 | 45.20 | 45.51 | 562,775 | -0.82(-1.77%) |
May 21, 2018 | 47.11 | 47.38 | 46.14 | 46.33 | 546,827 | -0.54(-1.15%) |
May 18, 2018 | 46.36 | 47.21 | 45.95 | 46.87 | 837,159 | +0.54(+1.17%) |
May 17, 2018 | 45.25 | 47.30 | 45.20 | 46.33 | 1,233,801 | +1.01(+2.23%) |
May 16, 2018 | 45.42 | 45.86 | 44.93 | 45.32 | 831,474 | -0.27(-0.59%) |
May 15, 2018 | 45.66 | 45.92 | 45.05 | 45.59 | 961,109 | -0.48(-1.04%) |
May 14, 2018 | 46.14 | 46.54 | 45.66 | 46.07 | 520,312 | -0.10(-0.22%) |
May 11, 2018 | 46.65 | 47.20 | 45.92 | 46.17 | 1,167,007 | -0.25(-0.54%) |
May 10, 2018 | 47.12 | 48.22 | 46.05 | 46.42 | 896,240 | -0.74(-1.57%) |
May 09, 2018 | 46.04 | 47.46 | 45.72 | 47.16 | 919,780 | +1.54(+3.38%) |
May 08, 2018 | 44.85 | 45.81 | 44.68 | 45.62 | 687,312 | +0.74(+1.65%) |
May 07, 2018 | 47.02 | 47.27 | 43.86 | 44.88 | 2,073,712 | -2.06(-4.39%) |
May 04, 2018 | 46.46 | 48.64 | 46.23 | 46.94 | 1,870,515 | +0.38(+0.82%) |
May 03, 2018 | 49.87 | 50.16 | 46.07 | 46.56 | 4,726,451 | -7.49(-13.86%) |
May 02, 2018 | 54.96 | 55.23 | 53.54 | 54.05 | 1,177,477 | -1.34(-2.42%) |
May 01, 2018 | 55.30 | 55.56 | 53.16 | 55.39 | 702,319 | -0.20(-0.36%) |
Apr 30, 2018 | 55.42 | 56.31 | 55.38 | 55.59 | 335,590 | +0.57(+1.04%) |
Apr 27, 2018 | 55.16 | 55.92 | 54.67 | 55.02 | 512,836 | +0.31(+0.57%) |
Apr 26, 2018 | 53.48 | 55.69 | 53.48 | 54.71 | 607,715 | +1.33(+2.49%) |
Apr 25, 2018 | 54.00 | 54.78 | 50.06 | 53.38 | 1,002,131 | -2.16(-3.89%) |
Apr 24, 2018 | 56.83 | 57.15 | 54.88 | 55.54 | 490,027 | -0.81(-1.44%) |
Apr 23, 2018 | 56.73 | 57.85 | 55.55 | 56.35 | 452,579 | -0.15(-0.27%) |
Apr 20, 2018 | 56.26 | 57.48 | 56.02 | 56.50 | 657,085 | +0.35(+0.62%) |
Apr 19, 2018 | 56.24 | 56.40 | 55.51 | 56.15 | 248,555 | -0.35(-0.62%) |
Apr 18, 2018 | 56.59 | 57.21 | 56.31 | 56.50 | 422,464 | +0.03(+0.05%) |
Apr 17, 2018 | 54.84 | 56.84 | 54.33 | 56.47 | 679,361 | +2.22(+4.09%) |
Apr 16, 2018 | 55.04 | 55.83 | 54.18 | 54.25 | 440,661 | -0.48(-0.88%) |
Apr 13, 2018 | 54.60 | 55.39 | 53.94 | 54.73 | 479,721 | +0.50(+0.92%) |
Apr 12, 2018 | 54.10 | 54.72 | 53.79 | 54.23 | 479,234 | +0.21(+0.39%) |
Apr 11, 2018 | 54.23 | 55.55 | 53.77 | 54.02 | 1,008,090 | -1.81(-3.24%) |
Apr 10, 2018 | 55.95 | 56.80 | 54.63 | 55.83 | 480,119 | +0.58(+1.05%) |
Apr 09, 2018 | 55.94 | 56.09 | 54.32 | 55.25 | 704,943 | -0.61(-1.09%) |
Apr 06, 2018 | 56.81 | 56.81 | 54.14 | 55.86 | 1,274,689 | -1.64(-2.85%) |
Apr 05, 2018 | 56.52 | 58.28 | 55.51 | 57.50 | 1,182,192 | +1.19(+2.11%) |
Apr 04, 2018 | 51.17 | 56.70 | 50.66 | 56.31 | 1,750,651 | +4.28(+8.23%) |
Apr 03, 2018 | 51.85 | 52.83 | 50.28 | 52.03 | 820,365 | +0.44(+0.85%) |
Apr 02, 2018 | 52.08 | 53.77 | 51.17 | 51.59 | 924,953 | -0.53(-1.02%) |
Mar 29, 2018 | 52.12 | 52.12 | 52.12 | 0 | +1.95(+3.89%) | |
Mar 28, 2018 | 50.86 | 51.16 | 49.42 | 50.17 | 921,541 | -0.93(-1.82%) |
Mar 27, 2018 | 51.96 | 52.25 | 50.81 | 51.10 | 580,629 | -0.63(-1.22%) |
Mar 26, 2018 | 52.02 | 52.32 | 50.78 | 51.73 | 803,484 | +0.77(+1.51%) |
Mar 23, 2018 | 51.32 | 51.53 | 50.18 | 50.96 | 727,728 | -0.15(-0.29%) |
Mar 22, 2018 | 50.41 | 52.78 | 49.71 | 51.11 | 1,267,142 | +0.18(+0.35%) |
Mar 21, 2018 | 49.90 | 51.73 | 49.81 | 50.93 | 1,303,511 | +1.23(+2.47%) |
Mar 20, 2018 | 47.45 | 49.94 | 47.35 | 49.70 | 1,445,551 | +2.50(+5.30%) |
Mar 19, 2018 | 46.69 | 47.31 | 46.33 | 47.20 | 479,213 | +0.50(+1.07%) |
Mar 16, 2018 | 46.22 | 47.00 | 45.84 | 46.70 | 692,700 | +0.46(+0.99%) |
Mar 15, 2018 | 47.31 | 47.38 | 46.06 | 46.24 | 375,031 | -0.76(-1.62%) |
Mar 14, 2018 | 46.77 | 47.80 | 46.19 | 47.00 | 679,059 | +0.58(+1.25%) |
Mar 13, 2018 | 46.37 | 46.95 | 45.90 | 46.42 | 429,765 | +0.38(+0.83%) |
Mar 12, 2018 | 46.60 | 46.62 | 45.33 | 46.04 | 513,387 | -0.60(-1.29%) |
Mar 09, 2018 | 47.49 | 47.69 | 46.43 | 46.64 | 351,725 | -0.66(-1.40%) |
Mar 08, 2018 | 47.72 | 48.67 | 47.05 | 47.30 | 777,446 | +0.01(+0.02%) |
Mar 07, 2018 | 47.81 | 47.29 | 778,738 | +1.19(+2.58%) | ||
Mar 06, 2018 | 45.27 | 46.27 | 45.03 | 46.10 | 535,735 | +0.80(+1.77%) |
Mar 05, 2018 | 43.81 | 46.35 | 43.81 | 45.30 | 876,063 | +1.09(+2.47%) |
Mar 02, 2018 | 43.25 | 44.42 | 43.25 | 44.21 | 1,200,387 | +0.05(+0.11%) |