Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.39 | 48.18 | 46.47 | 46.96 | 521,996 | -0.52(-1.10%) |
May 30, 2018 | 48.53 | 49.33 | 46.71 | 47.48 | 996,542 | -1.23(-2.53%) |
May 29, 2018 | 48.78 | 49.40 | 47.53 | 48.71 | 675,442 | +0.08(+0.16%) |
May 25, 2018 | 48.63 | 48.63 | 48.63 | 0 | +1.11(+2.34%) | |
May 24, 2018 | 48.27 | 48.30 | 47.38 | 47.52 | 703,406 | -0.75(-1.55%) |
May 23, 2018 | 49.85 | 50.73 | 48.04 | 48.27 | 776,515 | -1.66(-3.32%) |
May 22, 2018 | 49.82 | 51.76 | 48.72 | 49.93 | 1,242,944 | +0.19(+0.38%) |
May 21, 2018 | 50.56 | 50.61 | 49.35 | 49.74 | 707,706 | -0.35(-0.70%) |
May 18, 2018 | 51.83 | 52.15 | 49.96 | 50.09 | 1,153,797 | -1.92(-3.69%) |
May 17, 2018 | 52.00 | 53.90 | 51.25 | 52.01 | 1,537,973 | +0.18(+0.35%) |
May 16, 2018 | 50.96 | 52.00 | 50.76 | 51.83 | 1,127,945 | +1.11(+2.19%) |
May 15, 2018 | 49.77 | 50.84 | 49.32 | 50.72 | 945,754 | +0.70(+1.40%) |
May 14, 2018 | 51.10 | 52.05 | 49.49 | 50.02 | 1,149,718 | -1.17(-2.29%) |
May 11, 2018 | 48.26 | 51.50 | 48.10 | 51.19 | 1,908,872 | +3.26(+6.80%) |
May 10, 2018 | 46.35 | 48.43 | 46.17 | 47.93 | 1,710,146 | +1.54(+3.32%) |
May 09, 2018 | 42.65 | 47.26 | 41.89 | 46.39 | 2,719,361 | +3.78(+8.87%) |
May 08, 2018 | 43.04 | 43.83 | 41.96 | 42.61 | 1,580,667 | -0.52(-1.21%) |
May 07, 2018 | 42.82 | 43.90 | 42.63 | 43.13 | 1,064,634 | +0.32(+0.75%) |
May 04, 2018 | 43.20 | 43.94 | 41.72 | 42.81 | 1,210,567 | -0.50(-1.15%) |
May 03, 2018 | 45.10 | 45.30 | 43.20 | 43.31 | 865,496 | -1.74(-3.86%) |
May 02, 2018 | 44.51 | 45.71 | 44.29 | 45.05 | 700,657 | -0.09(-0.20%) |
May 01, 2018 | 43.27 | 45.35 | 42.20 | 45.14 | 1,730,241 | +1.76(+4.06%) |
Apr 30, 2018 | 45.72 | 46.17 | 43.34 | 43.38 | 1,952,641 | -2.23(-4.89%) |
Apr 27, 2018 | 45.52 | 45.98 | 44.38 | 45.61 | 1,112,670 | +0.31(+0.68%) |
Apr 26, 2018 | 45.47 | 46.35 | 44.84 | 45.30 | 1,034,580 | +0.20(+0.44%) |
Apr 25, 2018 | 46.36 | 47.40 | 44.83 | 45.10 | 1,337,514 | -1.16(-2.51%) |
Apr 24, 2018 | 48.54 | 50.19 | 46.22 | 46.26 | 1,580,605 | -2.10(-4.34%) |
Apr 23, 2018 | 50.17 | 50.85 | 47.51 | 48.36 | 1,953,934 | -1.81(-3.61%) |
Apr 20, 2018 | 51.25 | 51.81 | 49.92 | 50.17 | 1,217,103 | -1.15(-2.24%) |
Apr 19, 2018 | 53.82 | 54.20 | 51.00 | 51.32 | 1,683,610 | -2.80(-5.17%) |
Apr 18, 2018 | 53.08 | 54.62 | 52.75 | 54.12 | 1,993,435 | +0.85(+1.60%) |
Apr 17, 2018 | 54.70 | 55.10 | 52.98 | 53.27 | 5,059,857 | -1.14(-2.10%) |
Apr 16, 2018 | 57.52 | 59.32 | 54.25 | 54.41 | 2,841,316 | -6.23(-10.27%) |
Apr 13, 2018 | 62.01 | 62.01 | 59.77 | 60.64 | 738,870 | -0.80(-1.30%) |
Apr 12, 2018 | 62.52 | 63.40 | 61.15 | 61.44 | 932,730 | -0.96(-1.54%) |
Apr 11, 2018 | 60.42 | 65.24 | 60.42 | 62.40 | 1,707,220 | +1.32(+2.16%) |
Apr 10, 2018 | 56.84 | 61.47 | 55.52 | 61.08 | 2,093,341 | +2.29(+3.90%) |
Apr 09, 2018 | 57.00 | 60.72 | 56.55 | 58.79 | 2,399,106 | +3.27(+5.89%) |
Apr 06, 2018 | 52.34 | 56.25 | 51.45 | 55.52 | 3,468,512 | +3.07(+5.85%) |
Apr 05, 2018 | 53.41 | 53.77 | 51.58 | 52.45 | 1,370,494 | -0.48(-0.91%) |
Apr 04, 2018 | 49.66 | 53.13 | 49.00 | 52.93 | 937,872 | +2.73(+5.44%) |
Apr 03, 2018 | 50.80 | 51.28 | 48.70 | 50.20 | 821,151 | -0.04(-0.08%) |
Apr 02, 2018 | 52.26 | 52.40 | 49.12 | 50.24 | 906,316 | -2.56(-4.85%) |
Mar 29, 2018 | 52.80 | 52.80 | 52.80 | 0 | -0.08(-0.15%) | |
Mar 28, 2018 | 53.84 | 54.77 | 52.27 | 52.88 | 1,057,068 | -0.79(-1.47%) |
Mar 27, 2018 | 56.81 | 57.65 | 53.32 | 53.67 | 925,089 | -2.73(-4.84%) |
Mar 26, 2018 | 58.24 | 58.84 | 55.47 | 56.40 | 1,114,355 | -0.87(-1.52%) |
Mar 23, 2018 | 58.24 | 59.24 | 56.21 | 57.27 | 979,086 | -0.04(-0.07%) |
Mar 22, 2018 | 57.70 | 59.80 | 56.99 | 57.31 | 939,158 | -0.63(-1.09%) |
Mar 21, 2018 | 56.65 | 58.65 | 56.22 | 57.94 | 731,041 | +1.23(+2.17%) |
Mar 20, 2018 | 56.69 | 57.79 | 55.89 | 56.71 | 555,816 | -0.04(-0.07%) |
Mar 19, 2018 | 58.21 | 58.90 | 55.76 | 56.75 | 735,739 | -1.97(-3.35%) |
Mar 16, 2018 | 59.13 | 59.36 | 57.83 | 58.72 | 745,048 | -0.31(-0.53%) |
Mar 15, 2018 | 60.00 | 60.03 | 57.91 | 59.03 | 723,431 | -0.57(-0.96%) |
Mar 14, 2018 | 62.21 | 62.21 | 59.42 | 59.60 | 662,795 | -2.40(-3.87%) |
Mar 13, 2018 | 62.44 | 62.81 | 60.27 | 62.00 | 738,806 | -0.34(-0.55%) |
Mar 12, 2018 | 62.53 | 63.25 | 61.87 | 62.34 | 558,621 | +0.22(+0.35%) |
Mar 09, 2018 | 61.80 | 62.92 | 61.19 | 62.12 | 675,237 | +0.46(+0.75%) |
Mar 08, 2018 | 61.47 | 62.69 | 59.68 | 61.66 | 1,421,565 | +1.99(+3.34%) |
Mar 07, 2018 | 59.81 | 57.12 | 59.67 | 902,913 | +0.95(+1.62%) | |
Mar 06, 2018 | 60.00 | 60.19 | 57.78 | 58.72 | 939,816 | -0.86(-1.44%) |
Mar 05, 2018 | 60.13 | 60.35 | 58.94 | 59.58 | 698,855 | -0.38(-0.63%) |
Mar 02, 2018 | 57.83 | 60.62 | 57.16 | 59.96 | 1,045,329 | +1.53(+2.62%) |