Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.64 | 49.68 | 48.48 | 48.69 | 313,661 | -1.02(-2.04%) |
May 30, 2018 | 49.46 | 49.99 | 48.96 | 49.71 | 193,648 | +0.39(+0.79%) |
May 29, 2018 | 49.11 | 49.58 | 48.97 | 49.32 | 187,754 | +0.03(+0.05%) |
May 25, 2018 | 49.29 | 49.29 | 49.29 | 0 | +0.55(+1.12%) | |
May 24, 2018 | 49.07 | 49.24 | 48.25 | 48.74 | 157,962 | -0.56(-1.13%) |
May 23, 2018 | 48.54 | 49.58 | 48.54 | 49.30 | 256,420 | +0.75(+1.54%) |
May 22, 2018 | 48.47 | 49.13 | 48.18 | 48.55 | 165,485 | -0.05(-0.11%) |
May 21, 2018 | 48.05 | 48.75 | 47.72 | 48.60 | 113,116 | +0.88(+1.84%) |
May 18, 2018 | 47.64 | 48.04 | 47.37 | 47.73 | 171,952 | +0.17(+0.36%) |
May 17, 2018 | 47.98 | 47.98 | 47.14 | 47.55 | 206,936 | -0.30(-0.62%) |
May 16, 2018 | 47.38 | 48.21 | 47.12 | 47.85 | 282,709 | +0.53(+1.11%) |
May 15, 2018 | 47.15 | 47.85 | 47.05 | 47.32 | 270,889 | +0.00(+0.00%) |
May 14, 2018 | 47.69 | 48.07 | 47.28 | 47.32 | 192,623 | -0.37(-0.78%) |
May 11, 2018 | 48.10 | 48.42 | 47.50 | 47.69 | 189,910 | -0.54(-1.11%) |
May 10, 2018 | 48.37 | 48.91 | 48.01 | 48.23 | 201,598 | -0.35(-0.73%) |
May 09, 2018 | 48.05 | 48.61 | 47.56 | 48.58 | 280,025 | +1.04(+2.18%) |
May 08, 2018 | 47.24 | 48.18 | 47.24 | 47.55 | 223,176 | +0.35(+0.73%) |
May 07, 2018 | 47.47 | 47.55 | 46.85 | 47.20 | 621,862 | -0.12(-0.26%) |
May 04, 2018 | 46.92 | 47.66 | 46.24 | 47.32 | 332,796 | +0.63(+1.35%) |
May 03, 2018 | 47.24 | 47.24 | 45.71 | 46.69 | 313,627 | -0.29(-0.63%) |
May 02, 2018 | 48.10 | 48.73 | 44.38 | 46.99 | 863,365 | -2.69(-5.41%) |
May 01, 2018 | 49.21 | 49.94 | 48.39 | 49.67 | 393,048 | +0.35(+0.70%) |
Apr 30, 2018 | 50.53 | 50.73 | 49.22 | 49.33 | 481,790 | -1.24(-2.44%) |
Apr 27, 2018 | 51.11 | 51.34 | 50.48 | 50.56 | 153,078 | -0.35(-0.70%) |
Apr 26, 2018 | 51.32 | 51.32 | 50.38 | 50.92 | 143,270 | -0.19(-0.37%) |
Apr 25, 2018 | 52.88 | 52.89 | 50.96 | 51.11 | 248,723 | -1.77(-3.35%) |
Apr 24, 2018 | 52.04 | 53.06 | 52.04 | 52.88 | 275,298 | +1.10(+2.12%) |
Apr 23, 2018 | 51.37 | 51.78 | 51.15 | 51.78 | 181,310 | +0.57(+1.11%) |
Apr 20, 2018 | 51.29 | 51.78 | 51.13 | 51.21 | 131,758 | -0.27(-0.52%) |
Apr 19, 2018 | 51.52 | 51.98 | 51.14 | 51.48 | 296,285 | -0.04(-0.08%) |
Apr 18, 2018 | 51.55 | 51.95 | 51.18 | 51.52 | 470,051 | +0.41(+0.79%) |
Apr 17, 2018 | 50.88 | 51.32 | 50.70 | 51.11 | 192,940 | +0.37(+0.73%) |
Apr 16, 2018 | 50.61 | 51.05 | 50.32 | 50.74 | 242,512 | +0.22(+0.44%) |
Apr 13, 2018 | 51.42 | 51.50 | 50.19 | 50.52 | 187,292 | -0.72(-1.40%) |
Apr 12, 2018 | 51.59 | 51.74 | 50.93 | 51.24 | 139,749 | -0.32(-0.62%) |
Apr 11, 2018 | 51.00 | 51.62 | 50.60 | 51.55 | 175,147 | +0.39(+0.76%) |
Apr 10, 2018 | 50.71 | 51.31 | 50.03 | 51.17 | 219,009 | +0.96(+1.91%) |
Apr 09, 2018 | 51.42 | 51.56 | 50.11 | 50.21 | 285,149 | -1.00(-1.96%) |
Apr 06, 2018 | 51.26 | 51.79 | 50.86 | 51.21 | 512,317 | -0.21(-0.40%) |
Apr 05, 2018 | 51.61 | 51.90 | 50.87 | 51.42 | 375,282 | -0.16(-0.32%) |
Apr 04, 2018 | 51.89 | 52.19 | 51.28 | 51.58 | 391,046 | -0.79(-1.50%) |
Apr 03, 2018 | 51.66 | 52.85 | 51.42 | 52.37 | 368,005 | +1.00(+1.95%) |
Apr 02, 2018 | 51.01 | 51.57 | 50.34 | 51.36 | 287,320 | +0.04(+0.08%) |
Mar 29, 2018 | 51.32 | 51.32 | 51.32 | 0 | +0.24(+0.47%) | |
Mar 28, 2018 | 48.16 | 51.55 | 47.78 | 51.08 | 769,632 | +2.97(+6.18%) |
Mar 27, 2018 | 47.26 | 48.26 | 46.86 | 48.11 | 286,734 | +1.24(+2.65%) |
Mar 26, 2018 | 46.38 | 47.12 | 46.18 | 46.86 | 362,393 | +0.92(+1.99%) |
Mar 23, 2018 | 46.60 | 47.12 | 45.87 | 45.95 | 269,301 | -0.67(-1.43%) |
Mar 22, 2018 | 46.42 | 47.69 | 46.42 | 46.61 | 215,647 | -0.29(-0.63%) |
Mar 21, 2018 | 46.52 | 47.24 | 46.29 | 46.91 | 201,849 | +0.31(+0.67%) |
Mar 20, 2018 | 46.51 | 47.20 | 46.43 | 46.60 | 298,187 | +0.09(+0.19%) |
Mar 19, 2018 | 45.94 | 46.59 | 45.50 | 46.51 | 314,426 | +0.57(+1.24%) |
Mar 16, 2018 | 46.13 | 46.13 | 45.41 | 45.94 | 416,322 | -0.27(-0.58%) |
Mar 15, 2018 | 46.35 | 46.79 | 45.78 | 46.21 | 357,057 | +0.22(+0.47%) |
Mar 14, 2018 | 45.32 | 46.21 | 45.32 | 45.99 | 268,441 | +1.00(+2.23%) |
Mar 13, 2018 | 45.30 | 45.70 | 44.68 | 44.99 | 189,205 | +0.06(+0.13%) |
Mar 12, 2018 | 45.26 | 45.26 | 44.72 | 44.93 | 171,998 | -0.38(-0.84%) |
Mar 09, 2018 | 45.10 | 45.34 | 44.25 | 45.31 | 245,473 | +0.48(+1.06%) |
Mar 08, 2018 | 44.53 | 45.41 | 44.53 | 44.84 | 423,414 | +0.39(+0.87%) |
Mar 07, 2018 | 44.99 | 44.45 | 1,013,404 | +1.30(+3.02%) | ||
Mar 06, 2018 | 43.06 | 43.56 | 42.76 | 43.14 | 357,460 | +0.20(+0.46%) |
Mar 05, 2018 | 42.57 | 43.20 | 42.28 | 42.94 | 242,170 | +0.27(+0.63%) |
Mar 02, 2018 | 41.55 | 42.88 | 41.25 | 42.68 | 178,515 | +0.88(+2.11%) |