Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.65 | 47.04 | 45.97 | 46.06 | 479,151 | -0.74(-1.57%) |
May 30, 2018 | 46.57 | 47.18 | 46.17 | 46.80 | 602,427 | +0.48(+1.03%) |
May 29, 2018 | 46.92 | 47.00 | 46.03 | 46.32 | 982,716 | -0.89(-1.88%) |
May 25, 2018 | 47.21 | 47.21 | 47.21 | 0 | -0.11(-0.23%) | |
May 24, 2018 | 46.83 | 47.67 | 46.54 | 47.32 | 612,843 | +0.41(+0.88%) |
May 23, 2018 | 45.89 | 47.87 | 45.73 | 46.91 | 2,148,064 | +0.98(+2.13%) |
May 22, 2018 | 45.45 | 46.19 | 45.45 | 45.93 | 725,714 | +0.58(+1.29%) |
May 21, 2018 | 45.77 | 46.09 | 45.31 | 45.35 | 1,112,500 | -0.30(-0.67%) |
May 18, 2018 | 46.67 | 46.67 | 45.54 | 45.65 | 1,386,331 | -0.91(-1.96%) |
May 17, 2018 | 47.14 | 47.32 | 46.29 | 46.57 | 894,817 | -0.66(-1.41%) |
May 16, 2018 | 46.55 | 47.54 | 46.55 | 47.23 | 1,402,691 | +0.68(+1.46%) |
May 15, 2018 | 45.67 | 46.58 | 45.31 | 46.55 | 1,319,692 | +0.92(+2.03%) |
May 14, 2018 | 47.08 | 47.15 | 45.13 | 45.62 | 2,883,254 | -1.52(-3.22%) |
May 11, 2018 | 50.68 | 50.76 | 47.10 | 47.14 | 3,160,765 | -3.51(-6.93%) |
May 10, 2018 | 50.40 | 51.22 | 50.11 | 50.65 | 1,011,011 | +0.12(+0.25%) |
May 09, 2018 | 50.04 | 50.89 | 46.49 | 50.53 | 3,546,872 | -1.95(-3.71%) |
May 08, 2018 | 52.76 | 53.17 | 52.34 | 52.48 | 1,604,375 | -0.35(-0.66%) |
May 07, 2018 | 53.83 | 54.15 | 52.73 | 52.82 | 936,925 | -0.88(-1.63%) |
May 04, 2018 | 52.73 | 54.04 | 52.04 | 53.70 | 831,570 | +0.80(+1.52%) |
May 03, 2018 | 54.22 | 54.22 | 52.09 | 52.90 | 1,069,807 | -1.89(-3.46%) |
May 02, 2018 | 56.17 | 56.17 | 54.70 | 54.79 | 583,832 | -1.62(-2.87%) |
May 01, 2018 | 55.26 | 56.47 | 54.46 | 56.41 | 1,023,931 | +1.01(+1.82%) |
Apr 30, 2018 | 55.76 | 56.44 | 55.07 | 55.40 | 652,163 | -0.26(-0.47%) |
Apr 27, 2018 | 56.29 | 56.68 | 55.60 | 55.66 | 670,518 | -0.53(-0.94%) |
Apr 26, 2018 | 55.95 | 57.34 | 55.64 | 56.18 | 731,973 | +0.43(+0.77%) |
Apr 25, 2018 | 54.90 | 56.18 | 54.88 | 55.76 | 624,852 | +0.85(+1.55%) |
Apr 24, 2018 | 55.76 | 55.76 | 54.52 | 54.91 | 539,513 | -0.66(-1.19%) |
Apr 23, 2018 | 55.31 | 56.07 | 54.72 | 55.57 | 596,028 | +0.51(+0.93%) |
Apr 20, 2018 | 54.50 | 55.36 | 54.16 | 55.06 | 579,067 | +0.38(+0.70%) |
Apr 19, 2018 | 54.89 | 55.61 | 54.40 | 54.67 | 636,321 | -0.25(-0.46%) |
Apr 18, 2018 | 55.03 | 55.76 | 54.43 | 54.92 | 427,120 | -0.10(-0.18%) |
Apr 17, 2018 | 54.37 | 55.36 | 53.97 | 55.02 | 449,844 | +0.72(+1.33%) |
Apr 16, 2018 | 54.92 | 55.22 | 54.05 | 54.30 | 657,653 | -0.25(-0.46%) |
Apr 13, 2018 | 55.17 | 55.17 | 54.26 | 54.55 | 800,855 | -0.52(-0.94%) |
Apr 12, 2018 | 55.91 | 55.91 | 54.08 | 55.07 | 574,514 | -0.47(-0.85%) |
Apr 11, 2018 | 55.54 | 56.35 | 55.23 | 55.54 | 452,355 | -0.23(-0.42%) |
Apr 10, 2018 | 55.63 | 55.93 | 54.92 | 55.77 | 941,410 | +0.54(+0.97%) |
Apr 09, 2018 | 55.77 | 55.77 | 54.80 | 55.24 | 628,377 | -0.27(-0.48%) |
Apr 06, 2018 | 55.54 | 56.77 | 54.84 | 55.50 | 766,926 | -0.37(-0.66%) |
Apr 05, 2018 | 56.04 | 56.18 | 54.93 | 55.87 | 736,212 | +0.01(+0.02%) |
Apr 04, 2018 | 53.87 | 56.04 | 53.37 | 55.86 | 959,452 | +1.56(+2.88%) |
Apr 03, 2018 | 53.32 | 54.46 | 52.73 | 54.30 | 1,183,555 | +1.62(+3.07%) |
Apr 02, 2018 | 50.92 | 52.97 | 50.92 | 52.68 | 1,398,053 | +1.48(+2.90%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | -0.35(-0.68%) | |
Mar 28, 2018 | 50.79 | 51.61 | 50.17 | 51.55 | 688,902 | +0.68(+1.34%) |
Mar 27, 2018 | 49.99 | 51.39 | 49.86 | 50.87 | 1,035,005 | +0.89(+1.79%) |
Mar 26, 2018 | 50.82 | 50.97 | 49.75 | 49.97 | 799,740 | -0.42(-0.83%) |
Mar 23, 2018 | 50.72 | 51.46 | 50.30 | 50.39 | 793,711 | -0.21(-0.41%) |
Mar 22, 2018 | 51.81 | 52.02 | 50.57 | 50.60 | 733,375 | -1.44(-2.76%) |
Mar 21, 2018 | 52.50 | 53.06 | 51.94 | 52.04 | 774,792 | -0.64(-1.22%) |
Mar 20, 2018 | 53.01 | 53.26 | 52.25 | 52.68 | 791,840 | -0.15(-0.29%) |
Mar 19, 2018 | 52.58 | 53.00 | 52.36 | 52.83 | 1,198,426 | +0.11(+0.20%) |
Mar 16, 2018 | 52.74 | 53.49 | 52.60 | 52.73 | 1,149,726 | -0.11(-0.20%) |
Mar 15, 2018 | 53.64 | 53.94 | 52.81 | 52.83 | 911,562 | -0.67(-1.25%) |
Mar 14, 2018 | 55.42 | 55.53 | 53.32 | 53.50 | 806,089 | -1.72(-3.11%) |
Mar 13, 2018 | 56.29 | 56.93 | 54.99 | 55.22 | 991,935 | -0.87(-1.55%) |
Mar 12, 2018 | 55.13 | 56.17 | 54.90 | 56.09 | 1,542,009 | +0.85(+1.54%) |
Mar 09, 2018 | 54.47 | 55.28 | 53.83 | 55.24 | 740,824 | +1.23(+2.28%) |
Mar 08, 2018 | 53.57 | 55.66 | 53.49 | 54.00 | 857,413 | +0.44(+0.82%) |
Mar 07, 2018 | 53.43 | 53.57 | 702,912 | -1.05(-1.93%) | ||
Mar 06, 2018 | 55.69 | 55.94 | 54.15 | 54.62 | 849,251 | -0.79(-1.42%) |
Mar 05, 2018 | 54.13 | 55.65 | 54.13 | 55.41 | 1,431,008 | +1.21(+2.23%) |
Mar 02, 2018 | 53.09 | 54.97 | 52.29 | 54.20 | 1,734,295 | +0.55(+1.03%) |