Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.85 | 47.94 | 46.73 | 47.72 | 2,950,302 | +1.10(+2.35%) |
May 30, 2018 | 46.99 | 47.18 | 46.58 | 46.62 | 1,764,142 | -0.21(-0.44%) |
May 29, 2018 | 46.66 | 46.92 | 46.39 | 46.83 | 1,174,489 | -0.16(-0.34%) |
May 25, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 46.73 | 47.15 | 46.52 | 46.96 | 1,196,607 | +0.16(+0.34%) |
May 23, 2018 | 46.23 | 46.82 | 45.98 | 46.80 | 917,484 | +0.43(+0.93%) |
May 22, 2018 | 46.78 | 46.92 | 46.34 | 46.37 | 1,017,749 | -0.41(-0.88%) |
May 21, 2018 | 46.85 | 47.19 | 46.58 | 46.78 | 1,486,909 | +0.06(+0.12%) |
May 18, 2018 | 46.17 | 46.85 | 46.12 | 46.73 | 1,133,831 | +0.37(+0.81%) |
May 17, 2018 | 45.92 | 46.45 | 45.80 | 46.35 | 1,805,051 | +0.33(+0.71%) |
May 16, 2018 | 45.69 | 46.15 | 45.65 | 46.02 | 1,235,350 | +0.57(+1.26%) |
May 15, 2018 | 44.96 | 45.57 | 44.84 | 45.45 | 1,972,957 | +0.13(+0.29%) |
May 14, 2018 | 46.06 | 46.31 | 45.06 | 45.32 | 2,083,753 | -0.72(-1.57%) |
May 11, 2018 | 45.97 | 46.48 | 45.82 | 46.04 | 3,835,766 | +0.14(+0.31%) |
May 10, 2018 | 45.93 | 46.10 | 45.75 | 45.90 | 885,986 | +0.04(+0.08%) |
May 09, 2018 | 46.30 | 46.31 | 45.75 | 45.87 | 1,131,196 | -0.20(-0.43%) |
May 08, 2018 | 45.63 | 46.45 | 45.32 | 46.06 | 2,201,148 | +0.43(+0.94%) |
May 07, 2018 | 45.21 | 45.83 | 45.03 | 45.63 | 1,655,793 | +0.46(+1.02%) |
May 04, 2018 | 44.70 | 45.59 | 44.47 | 45.17 | 1,610,357 | +0.26(+0.58%) |
May 03, 2018 | 44.92 | 45.59 | 44.54 | 44.91 | 1,387,593 | -0.30(-0.66%) |
May 02, 2018 | 46.92 | 47.52 | 44.88 | 45.21 | 2,125,881 | -1.58(-3.38%) |
May 01, 2018 | 46.32 | 46.90 | 46.11 | 46.79 | 1,642,993 | +0.32(+0.68%) |
Apr 30, 2018 | 46.80 | 47.02 | 46.26 | 46.47 | 1,444,236 | -0.34(-0.72%) |
Apr 27, 2018 | 46.87 | 47.11 | 46.46 | 46.81 | 2,132,386 | +0.18(+0.38%) |
Apr 26, 2018 | 46.31 | 47.07 | 46.14 | 46.63 | 1,180,268 | +0.62(+1.34%) |
Apr 25, 2018 | 46.64 | 46.88 | 45.93 | 46.01 | 1,548,149 | -0.80(-1.70%) |
Apr 24, 2018 | 47.35 | 47.84 | 46.37 | 46.81 | 1,914,358 | -0.19(-0.40%) |
Apr 23, 2018 | 47.42 | 47.46 | 46.81 | 47.00 | 1,338,529 | -0.15(-0.32%) |
Apr 20, 2018 | 47.38 | 47.54 | 46.98 | 47.15 | 1,732,740 | -0.23(-0.49%) |
Apr 19, 2018 | 48.28 | 48.52 | 47.34 | 47.38 | 1,137,555 | -1.04(-2.15%) |
Apr 18, 2018 | 48.09 | 48.50 | 47.82 | 48.42 | 1,008,131 | +0.47(+0.98%) |
Apr 17, 2018 | 48.09 | 48.21 | 47.74 | 47.95 | 2,011,156 | +0.49(+1.03%) |
Apr 16, 2018 | 47.33 | 47.50 | 46.89 | 47.47 | 1,713,007 | +0.58(+1.24%) |
Apr 13, 2018 | 47.50 | 47.68 | 46.21 | 46.89 | 2,590,608 | -0.30(-0.63%) |
Apr 12, 2018 | 46.76 | 47.45 | 46.43 | 47.18 | 1,632,375 | +0.80(+1.72%) |
Apr 11, 2018 | 45.64 | 46.63 | 45.64 | 46.39 | 1,456,057 | +0.60(+1.31%) |
Apr 10, 2018 | 45.77 | 45.91 | 45.34 | 45.79 | 1,900,418 | +0.48(+1.05%) |
Apr 09, 2018 | 45.68 | 45.87 | 45.28 | 45.31 | 2,464,361 | +0.08(+0.19%) |
Apr 06, 2018 | 45.23 | 4,452,115 | +0.14(+0.31%) | |||
Apr 05, 2018 | 45.83 | 46.01 | 44.50 | 45.09 | 3,355,862 | -0.76(-1.65%) |
Apr 04, 2018 | 43.18 | 45.87 | 43.15 | 45.85 | 19,457,234 | -0.02(-0.04%) |
Apr 03, 2018 | 47.21 | 47.94 | 45.79 | 45.87 | 3,642,529 | -2.66(-5.48%) |
Apr 02, 2018 | 49.99 | 50.23 | 48.13 | 48.52 | 904,612 | -1.68(-3.36%) |
Mar 29, 2018 | 50.21 | 50.21 | 50.21 | 0 | +1.97(+4.07%) | |
Mar 28, 2018 | 48.86 | 48.86 | 48.05 | 48.24 | 1,141,427 | -0.71(-1.45%) |
Mar 27, 2018 | 50.18 | 50.54 | 48.68 | 48.95 | 1,356,729 | -0.84(-1.69%) |
Mar 26, 2018 | 48.72 | 49.88 | 48.49 | 49.80 | 646,373 | +1.54(+3.20%) |
Mar 23, 2018 | 48.94 | 49.04 | 47.99 | 48.25 | 993,539 | -0.80(-1.64%) |
Mar 22, 2018 | 49.03 | 49.49 | 47.99 | 49.06 | 1,413,404 | -0.68(-1.37%) |
Mar 21, 2018 | 49.09 | 49.96 | 49.07 | 49.74 | 1,026,520 | +0.43(+0.87%) |
Mar 20, 2018 | 48.79 | 49.52 | 47.85 | 49.31 | 1,032,144 | +0.54(+1.11%) |
Mar 19, 2018 | 48.71 | 48.88 | 48.06 | 48.77 | 658,483 | -0.46(-0.93%) |
Mar 16, 2018 | 48.86 | 49.30 | 48.59 | 49.23 | 1,169,543 | +0.48(+0.98%) |
Mar 15, 2018 | 48.67 | 48.93 | 48.30 | 48.75 | 729,207 | -0.03(-0.06%) |
Mar 14, 2018 | 48.85 | 48.86 | 48.32 | 48.78 | 572,730 | -0.11(-0.23%) |
Mar 13, 2018 | 48.94 | 49.27 | 48.69 | 48.89 | 570,221 | +0.10(+0.21%) |
Mar 12, 2018 | 48.53 | 48.91 | 48.31 | 48.79 | 697,601 | +0.17(+0.35%) |
Mar 09, 2018 | 49.01 | 49.26 | 48.53 | 48.62 | 817,696 | +0.01(+0.02%) |
Mar 08, 2018 | 48.94 | 49.06 | 48.15 | 48.61 | 615,661 | -0.52(-1.07%) |
Mar 07, 2018 | 49.13 | 49.13 | 1,137,266 | +0.85(+1.76%) | ||
Mar 06, 2018 | 48.67 | 49.00 | 47.79 | 48.28 | 656,070 | -0.20(-0.41%) |
Mar 05, 2018 | 46.94 | 48.55 | 46.79 | 48.48 | 1,544,563 | +1.46(+3.11%) |
Mar 02, 2018 | 45.72 | 47.05 | 45.05 | 47.02 | 953,806 | +0.83(+1.80%) |