Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.63 | 49.07 | 46.52 | 46.77 | 4,138,331 | -0.46(-0.97%) |
May 30, 2018 | 46.81 | 47.35 | 46.22 | 47.23 | 1,727,212 | +1.21(+2.62%) |
May 29, 2018 | 46.29 | 46.66 | 45.56 | 46.02 | 2,028,144 | -0.61(-1.31%) |
May 25, 2018 | 46.64 | 46.64 | 46.64 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.31 | 48.11 | 47.24 | 47.82 | 1,918,997 | +0.56(+1.19%) |
May 23, 2018 | 47.93 | 48.05 | 47.01 | 47.26 | 2,339,175 | -1.09(-2.25%) |
May 22, 2018 | 49.31 | 49.53 | 48.26 | 48.35 | 2,619,188 | -0.66(-1.35%) |
May 21, 2018 | 49.82 | 49.82 | 48.80 | 49.01 | 2,514,056 | -0.45(-0.90%) |
May 18, 2018 | 49.17 | 49.67 | 48.99 | 49.46 | 3,094,773 | +0.12(+0.24%) |
May 17, 2018 | 48.49 | 49.71 | 48.49 | 49.34 | 2,967,567 | +0.51(+1.04%) |
May 16, 2018 | 49.18 | 49.31 | 48.20 | 48.84 | 5,583,901 | -0.34(-0.69%) |
May 15, 2018 | 50.39 | 50.55 | 49.04 | 49.18 | 6,387,751 | -1.74(-3.42%) |
May 14, 2018 | 52.91 | 53.04 | 50.65 | 50.92 | 4,497,616 | -1.59(-3.02%) |
May 11, 2018 | 52.34 | 52.79 | 51.93 | 52.50 | 4,089,056 | +0.17(+0.32%) |
May 10, 2018 | 51.96 | 52.55 | 51.66 | 52.34 | 3,414,002 | +0.29(+0.56%) |
May 09, 2018 | 52.27 | 52.67 | 51.75 | 52.05 | 3,748,609 | -0.26(-0.50%) |
May 08, 2018 | 52.80 | 53.18 | 52.00 | 52.31 | 2,827,791 | -0.77(-1.45%) |
May 07, 2018 | 53.32 | 53.89 | 52.85 | 53.08 | 4,000,946 | +0.16(+0.29%) |
May 04, 2018 | 51.61 | 52.99 | 51.23 | 52.92 | 2,670,731 | +1.08(+2.08%) |
May 03, 2018 | 51.41 | 52.31 | 51.21 | 51.84 | 4,163,072 | +0.20(+0.40%) |
May 02, 2018 | 51.04 | 52.06 | 50.80 | 51.64 | 3,469,072 | +1.05(+2.08%) |
May 01, 2018 | 49.66 | 51.02 | 48.76 | 50.59 | 2,596,329 | +0.77(+1.54%) |
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.82 | 2,825,731 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.21 | 4,475,970 | -1.30(-2.53%) |
Apr 26, 2018 | 52.79 | 53.59 | 50.99 | 51.51 | 6,004,520 | +0.96(+1.91%) |
Apr 25, 2018 | 49.23 | 51.02 | 48.62 | 50.55 | 4,892,609 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.45 | 7,458,289 | -1.05(-2.08%) |
Apr 23, 2018 | 53.09 | 53.43 | 50.11 | 50.50 | 13,494,889 | -7.89(-13.51%) |
Apr 20, 2018 | 58.21 | 58.52 | 55.94 | 58.39 | 7,847,453 | -0.21(-0.37%) |
Apr 19, 2018 | 58.91 | 60.67 | 57.95 | 58.61 | 12,104,687 | +0.81(+1.40%) |
Apr 18, 2018 | 56.69 | 58.65 | 55.71 | 57.80 | 8,908,378 | +2.26(+4.06%) |
Apr 17, 2018 | 53.88 | 55.94 | 53.28 | 55.54 | 6,242,964 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.98 | 52.94 | 53.55 | 5,727,116 | +0.07(+0.13%) |
Apr 13, 2018 | 53.47 | 53.89 | 52.81 | 53.48 | 2,760,203 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.84 | 51.74 | 53.00 | 5,884,805 | +0.49(+0.93%) |
Apr 11, 2018 | 52.35 | 53.41 | 51.23 | 52.51 | 5,585,237 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.26 | 52.62 | 9,222,243 | +3.37(+6.84%) |
Apr 09, 2018 | 48.44 | 50.62 | 47.99 | 49.25 | 6,998,611 | +2.50(+5.35%) |
Apr 06, 2018 | 45.91 | 47.43 | 45.83 | 46.75 | 4,179,567 | +0.43(+0.92%) |
Apr 05, 2018 | 45.93 | 47.42 | 45.88 | 46.33 | 3,060,652 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.02 | 45.65 | 3,769,058 | +1.53(+3.46%) |
Apr 03, 2018 | 43.43 | 44.41 | 43.43 | 44.13 | 2,995,163 | +0.98(+2.28%) |
Apr 02, 2018 | 43.65 | 44.88 | 42.62 | 43.14 | 2,198,921 | -0.60(-1.38%) |
Mar 29, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.31 | 43.71 | 42.51 | 43.22 | 1,707,548 | -0.47(-1.07%) |
Mar 27, 2018 | 45.00 | 45.24 | 43.43 | 43.69 | 4,321,390 | -0.85(-1.90%) |
Mar 26, 2018 | 44.04 | 45.28 | 43.08 | 44.54 | 5,330,781 | +1.03(+2.37%) |
Mar 23, 2018 | 43.95 | 44.76 | 43.40 | 43.50 | 3,346,415 | -0.20(-0.47%) |
Mar 22, 2018 | 46.12 | 46.79 | 43.65 | 43.71 | 4,490,898 | -2.95(-6.32%) |
Mar 21, 2018 | 45.17 | 46.77 | 45.06 | 46.66 | 2,197,339 | +1.44(+3.18%) |
Mar 20, 2018 | 45.12 | 45.79 | 44.81 | 45.22 | 1,557,363 | +0.11(+0.24%) |
Mar 19, 2018 | 45.76 | 46.39 | 44.53 | 45.11 | 2,578,694 | -0.85(-1.84%) |
Mar 16, 2018 | 45.54 | 46.63 | 45.48 | 45.96 | 3,216,458 | +0.29(+0.64%) |
Mar 15, 2018 | 45.20 | 45.86 | 44.48 | 45.66 | 3,091,130 | +0.35(+0.77%) |
Mar 14, 2018 | 47.77 | 48.10 | 44.96 | 45.31 | 4,236,106 | -1.97(-4.16%) |
Mar 13, 2018 | 47.12 | 48.51 | 47.12 | 47.28 | 2,822,157 | +0.22(+0.48%) |
Mar 12, 2018 | 46.72 | 47.37 | 46.62 | 47.06 | 1,537,101 | +0.49(+1.04%) |
Mar 09, 2018 | 46.75 | 47.28 | 45.96 | 46.57 | 2,845,647 | +0.38(+0.82%) |
Mar 08, 2018 | 46.59 | 47.42 | 45.29 | 46.19 | 3,345,935 | -0.40(-0.86%) |
Mar 07, 2018 | 46.96 | 46.59 | 3,755,342 | +0.87(+1.89%) | ||
Mar 06, 2018 | 44.94 | 46.24 | 44.79 | 45.72 | 4,548,686 | +1.30(+2.94%) |
Mar 05, 2018 | 43.96 | 45.21 | 43.64 | 44.42 | 4,715,144 | +0.11(+0.24%) |
Mar 02, 2018 | 43.51 | 44.93 | 42.95 | 44.31 | 3,810,520 | +0.46(+1.04%) |