Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.80 | 61.54 | 58.31 | 59.54 | 3,031,924 | +0.96(+1.64%) |
May 30, 2018 | 53.09 | 59.77 | 52.89 | 58.58 | 6,461,118 | +5.86(+11.12%) |
May 29, 2018 | 51.44 | 52.88 | 51.25 | 52.72 | 1,009,946 | +0.90(+1.74%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -1.03(-1.95%) | |
May 24, 2018 | 51.29 | 53.26 | 51.22 | 52.85 | 1,067,063 | +1.50(+2.92%) |
May 23, 2018 | 52.42 | 52.88 | 50.76 | 51.35 | 1,994,712 | -1.64(-3.09%) |
May 22, 2018 | 52.41 | 53.84 | 51.90 | 52.99 | 1,290,425 | +0.70(+1.34%) |
May 21, 2018 | 52.65 | 53.50 | 51.99 | 52.29 | 2,509,227 | -0.07(-0.13%) |
May 18, 2018 | 51.34 | 52.59 | 51.17 | 52.36 | 1,300,080 | +1.24(+2.43%) |
May 17, 2018 | 51.17 | 51.70 | 50.45 | 51.12 | 832,721 | +0.16(+0.31%) |
May 16, 2018 | 50.67 | 51.31 | 50.00 | 50.96 | 1,222,176 | +0.19(+0.37%) |
May 15, 2018 | 51.50 | 52.00 | 50.57 | 50.77 | 1,359,972 | -1.26(-2.42%) |
May 14, 2018 | 52.70 | 53.26 | 51.29 | 52.03 | 1,072,002 | -0.36(-0.69%) |
May 11, 2018 | 51.50 | 52.53 | 51.39 | 52.39 | 1,205,720 | +0.70(+1.35%) |
May 10, 2018 | 51.66 | 52.40 | 51.13 | 51.69 | 1,116,998 | +0.15(+0.29%) |
May 09, 2018 | 51.14 | 52.14 | 51.02 | 51.54 | 1,174,945 | +0.60(+1.18%) |
May 08, 2018 | 50.29 | 51.39 | 50.20 | 50.94 | 1,791,910 | +0.35(+0.69%) |
May 07, 2018 | 49.83 | 51.97 | 49.68 | 50.59 | 1,859,199 | +0.98(+1.98%) |
May 04, 2018 | 49.12 | 50.05 | 48.04 | 49.61 | 1,862,177 | +0.53(+1.08%) |
May 03, 2018 | 49.81 | 50.17 | 47.98 | 49.08 | 1,964,093 | -0.78(-1.56%) |
May 02, 2018 | 49.79 | 51.98 | 49.70 | 49.86 | 1,463,665 | -0.16(-0.32%) |
May 01, 2018 | 49.71 | 50.74 | 49.11 | 50.02 | 2,496,345 | +0.01(+0.02%) |
Apr 30, 2018 | 52.29 | 52.68 | 49.53 | 50.01 | 4,273,131 | -2.01(-3.86%) |
Apr 27, 2018 | 49.29 | 53.68 | 49.05 | 52.02 | 7,584,293 | +5.42(+11.63%) |
Apr 26, 2018 | 45.74 | 47.96 | 45.06 | 46.60 | 3,747,944 | +1.33(+2.94%) |
Apr 25, 2018 | 47.09 | 47.44 | 44.85 | 45.27 | 3,807,738 | -1.66(-3.54%) |
Apr 24, 2018 | 48.70 | 49.83 | 46.33 | 46.93 | 3,425,903 | -1.77(-3.63%) |
Apr 23, 2018 | 47.80 | 49.62 | 47.31 | 48.70 | 2,799,676 | +1.18(+2.48%) |
Apr 20, 2018 | 46.63 | 47.84 | 46.28 | 47.52 | 1,224,711 | +0.72(+1.54%) |
Apr 19, 2018 | 47.59 | 48.39 | 46.63 | 46.80 | 1,763,591 | -1.00(-2.09%) |
Apr 18, 2018 | 47.40 | 48.36 | 47.12 | 47.80 | 1,755,913 | +0.12(+0.25%) |
Apr 17, 2018 | 45.16 | 48.26 | 45.16 | 47.68 | 2,798,346 | +2.80(+6.24%) |
Apr 16, 2018 | 45.19 | 45.77 | 44.40 | 44.88 | 1,879,794 | -0.08(-0.18%) |
Apr 13, 2018 | 45.70 | 45.89 | 44.57 | 44.96 | 1,863,366 | -0.68(-1.49%) |
Apr 12, 2018 | 42.34 | 46.16 | 42.34 | 45.64 | 3,864,348 | +3.28(+7.74%) |
Apr 11, 2018 | 40.97 | 42.70 | 40.51 | 42.36 | 1,758,333 | +1.20(+2.92%) |
Apr 10, 2018 | 40.97 | 41.49 | 39.31 | 41.16 | 2,357,889 | +0.81(+2.01%) |
Apr 09, 2018 | 38.34 | 41.17 | 38.34 | 40.35 | 2,211,517 | +2.51(+6.63%) |
Apr 06, 2018 | 40.27 | 40.37 | 37.36 | 37.84 | 2,043,658 | -2.66(-6.57%) |
Apr 05, 2018 | 41.09 | 41.45 | 40.36 | 40.50 | 2,722,021 | -0.17(-0.42%) |
Apr 04, 2018 | 39.54 | 40.87 | 39.01 | 40.67 | 2,025,344 | +0.27(+0.67%) |
Apr 03, 2018 | 40.42 | 40.99 | 39.79 | 40.40 | 2,221,817 | +1.60(+4.12%) |
Apr 02, 2018 | 40.00 | 40.49 | 38.52 | 38.80 | 2,360,044 | -1.53(-3.79%) |
Mar 29, 2018 | 40.33 | 40.33 | 40.33 | 0 | +0.51(+1.28%) | |
Mar 28, 2018 | 41.75 | 42.43 | 39.41 | 39.82 | 3,038,207 | -1.89(-4.53%) |
Mar 27, 2018 | 45.10 | 45.60 | 41.19 | 41.71 | 3,031,077 | -3.39(-7.52%) |
Mar 26, 2018 | 44.96 | 45.85 | 43.82 | 45.10 | 1,906,822 | +0.98(+2.22%) |
Mar 23, 2018 | 46.32 | 46.99 | 44.00 | 44.12 | 2,543,046 | -1.87(-4.07%) |
Mar 22, 2018 | 48.55 | 48.83 | 45.81 | 45.99 | 2,592,461 | -3.07(-6.26%) |
Mar 21, 2018 | 49.15 | 49.99 | 48.73 | 49.06 | 1,416,272 | +0.02(+0.04%) |
Mar 20, 2018 | 48.38 | 49.38 | 48.27 | 49.04 | 1,952,809 | +0.58(+1.20%) |
Mar 19, 2018 | 52.43 | 52.43 | 47.35 | 48.46 | 3,872,144 | -4.11(-7.82%) |
Mar 16, 2018 | 52.40 | 52.90 | 51.94 | 52.57 | 2,028,758 | +0.48(+0.92%) |
Mar 15, 2018 | 52.98 | 52.98 | 51.43 | 52.09 | 1,303,861 | -0.67(-1.27%) |
Mar 14, 2018 | 52.97 | 53.65 | 52.50 | 52.76 | 1,478,483 | +0.21(+0.40%) |
Mar 13, 2018 | 53.21 | 53.44 | 51.70 | 52.55 | 2,427,396 | -0.64(-1.20%) |
Mar 12, 2018 | 52.57 | 53.26 | 51.17 | 53.19 | 1,658,438 | +1.04(+1.99%) |
Mar 09, 2018 | 51.02 | 53.38 | 50.54 | 52.15 | 4,054,319 | +1.27(+2.50%) |
Mar 08, 2018 | 49.21 | 50.98 | 48.52 | 50.88 | 2,800,926 | +1.67(+3.39%) |
Mar 07, 2018 | 49.36 | 49.21 | 3,151,124 | +1.45(+3.04%) | ||
Mar 06, 2018 | 47.66 | 47.84 | 46.96 | 47.76 | 2,502,241 | +0.92(+1.96%) |
Mar 05, 2018 | 45.00 | 47.73 | 44.32 | 46.84 | 1,995,267 | +1.42(+3.13%) |
Mar 02, 2018 | 43.30 | 45.79 | 43.00 | 45.42 | 1,383,466 | +1.66(+3.79%) |