Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.29 | 48.50 | 46.79 | 47.07 | 1,303,116 | -1.13(-2.35%) |
May 30, 2018 | 47.37 | 48.27 | 47.35 | 48.20 | 2,604,472 | +0.98(+2.09%) |
May 29, 2018 | 48.48 | 48.51 | 46.79 | 47.21 | 2,520,726 | -1.62(-3.31%) |
May 25, 2018 | 48.83 | 48.83 | 48.83 | 0 | +0.51(+1.05%) | |
May 24, 2018 | 48.42 | 48.97 | 48.24 | 48.33 | 1,832,458 | -0.17(-0.34%) |
May 23, 2018 | 47.59 | 48.79 | 47.43 | 48.49 | 2,815,591 | +0.67(+1.41%) |
May 22, 2018 | 47.40 | 47.96 | 47.15 | 47.82 | 1,407,788 | +0.69(+1.47%) |
May 21, 2018 | 47.30 | 47.59 | 47.04 | 47.13 | 1,219,320 | +0.00(+0.00%) |
May 18, 2018 | 46.60 | 47.42 | 46.33 | 47.13 | 1,669,545 | +0.80(+1.73%) |
May 17, 2018 | 46.39 | 46.61 | 46.11 | 46.33 | 1,646,832 | -0.17(-0.36%) |
May 16, 2018 | 46.63 | 46.69 | 46.20 | 46.49 | 1,712,717 | +0.00(+0.00%) |
May 15, 2018 | 47.30 | 47.41 | 46.31 | 46.49 | 1,914,118 | -1.05(-2.21%) |
May 14, 2018 | 47.83 | 48.06 | 47.30 | 47.55 | 1,260,863 | -0.28(-0.59%) |
May 11, 2018 | 47.76 | 48.20 | 47.52 | 47.83 | 1,658,893 | -0.01(-0.02%) |
May 10, 2018 | 47.53 | 48.53 | 47.22 | 47.84 | 1,852,455 | +0.56(+1.17%) |
May 09, 2018 | 47.13 | 47.43 | 46.15 | 47.28 | 2,487,330 | -0.08(-0.16%) |
May 08, 2018 | 47.54 | 47.91 | 47.03 | 47.36 | 1,527,480 | -0.54(-1.12%) |
May 07, 2018 | 47.97 | 48.33 | 47.51 | 47.90 | 1,628,277 | -0.20(-0.41%) |
May 04, 2018 | 48.21 | 49.12 | 47.83 | 48.09 | 2,296,390 | -0.29(-0.60%) |
May 03, 2018 | 48.45 | 49.17 | 47.02 | 48.38 | 6,773,203 | -4.02(-7.66%) |
May 02, 2018 | 53.74 | 54.17 | 52.22 | 52.40 | 1,762,202 | -1.17(-2.18%) |
May 01, 2018 | 53.40 | 53.40 | 52.92 | 53.57 | 1,214,058 | -0.04(-0.07%) |
Apr 30, 2018 | 54.93 | 54.99 | 53.54 | 53.61 | 1,134,664 | -1.28(-2.33%) |
Apr 27, 2018 | 54.54 | 55.10 | 54.08 | 54.89 | 1,433,528 | +0.34(+0.63%) |
Apr 26, 2018 | 54.52 | 54.63 | 53.80 | 54.54 | 807,924 | +0.26(+0.48%) |
Apr 25, 2018 | 53.98 | 54.58 | 53.91 | 54.28 | 703,283 | +0.18(+0.32%) |
Apr 24, 2018 | 54.66 | 54.98 | 53.61 | 54.11 | 744,214 | -0.65(-1.19%) |
Apr 23, 2018 | 55.18 | 55.46 | 54.60 | 54.76 | 821,956 | -0.16(-0.28%) |
Apr 20, 2018 | 55.26 | 55.51 | 54.68 | 54.91 | 1,142,408 | -0.10(-0.18%) |
Apr 19, 2018 | 55.37 | 55.56 | 54.69 | 55.01 | 792,737 | -0.41(-0.74%) |
Apr 18, 2018 | 55.09 | 55.55 | 54.73 | 55.42 | 839,938 | +0.24(+0.44%) |
Apr 17, 2018 | 54.87 | 55.33 | 54.68 | 55.18 | 860,927 | +0.56(+1.02%) |
Apr 16, 2018 | 54.09 | 54.90 | 54.08 | 54.62 | 1,186,794 | +0.54(+0.99%) |
Apr 13, 2018 | 54.32 | 54.39 | 53.85 | 54.09 | 929,923 | -0.16(-0.29%) |
Apr 12, 2018 | 54.41 | 55.05 | 54.06 | 54.24 | 940,712 | +0.19(+0.36%) |
Apr 11, 2018 | 53.92 | 54.46 | 53.79 | 54.05 | 693,247 | -0.19(-0.34%) |
Apr 10, 2018 | 53.93 | 54.50 | 53.64 | 54.23 | 1,120,088 | +0.87(+1.63%) |
Apr 09, 2018 | 52.92 | 53.61 | 52.61 | 53.36 | 1,213,794 | +0.68(+1.30%) |
Apr 06, 2018 | 53.36 | 53.72 | 52.56 | 52.68 | 579,402 | -1.10(-2.05%) |
Apr 05, 2018 | 53.93 | 54.17 | 53.53 | 53.78 | 683,012 | -0.04(-0.07%) |
Apr 04, 2018 | 53.02 | 54.08 | 52.75 | 53.82 | 1,262,200 | +0.41(+0.77%) |
Apr 03, 2018 | 52.47 | 53.90 | 52.35 | 53.41 | 1,051,285 | +1.14(+2.18%) |
Apr 02, 2018 | 53.00 | 53.42 | 51.81 | 52.27 | 1,485,560 | -1.15(-2.15%) |
Mar 29, 2018 | 53.42 | 53.42 | 53.42 | 0 | +0.75(+1.43%) | |
Mar 28, 2018 | 52.71 | 53.10 | 52.30 | 52.67 | 798,659 | -0.09(-0.17%) |
Mar 27, 2018 | 52.69 | 53.17 | 52.13 | 52.76 | 946,365 | +0.17(+0.32%) |
Mar 26, 2018 | 52.14 | 52.63 | 51.99 | 52.59 | 2,443,207 | +0.99(+1.93%) |
Mar 23, 2018 | 52.26 | 52.73 | 51.55 | 51.60 | 788,197 | -0.66(-1.27%) |
Mar 22, 2018 | 52.73 | 53.17 | 52.17 | 52.26 | 776,239 | -1.00(-1.88%) |
Mar 21, 2018 | 53.54 | 53.81 | 53.23 | 53.27 | 989,308 | -0.32(-0.60%) |
Mar 20, 2018 | 54.34 | 54.61 | 53.51 | 53.59 | 951,966 | -0.62(-1.15%) |
Mar 19, 2018 | 54.53 | 54.84 | 53.84 | 54.21 | 946,169 | -0.41(-0.75%) |
Mar 16, 2018 | 54.61 | 54.85 | 54.39 | 54.62 | 1,330,526 | +0.06(+0.11%) |
Mar 15, 2018 | 54.37 | 54.65 | 53.91 | 54.56 | 1,041,237 | +0.12(+0.21%) |
Mar 14, 2018 | 55.09 | 55.23 | 54.25 | 54.45 | 964,767 | -0.42(-0.76%) |
Mar 13, 2018 | 54.44 | 55.22 | 54.44 | 54.87 | 1,239,826 | +0.51(+0.93%) |
Mar 12, 2018 | 54.34 | 54.69 | 53.83 | 54.36 | 730,711 | +0.06(+0.11%) |
Mar 09, 2018 | 54.04 | 54.43 | 53.69 | 54.30 | 1,181,854 | +0.47(+0.87%) |
Mar 08, 2018 | 54.12 | 54.20 | 53.63 | 53.83 | 1,056,519 | +0.14(+0.25%) |
Mar 07, 2018 | 54.15 | 53.70 | 947,959 | +0.28(+0.53%) | ||
Mar 06, 2018 | 53.49 | 52.24 | 53.41 | 1,373,199 | +1.17(+2.24%) | |
Mar 05, 2018 | 52.27 | 52.58 | 51.93 | 52.24 | 1,130,520 | -0.27(-0.52%) |
Mar 02, 2018 | 52.14 | 52.97 | 51.51 | 52.52 | 1,009,300 | +0.07(+0.13%) |