Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.07 | 48.46 | 47.46 | 47.54 | 633,273 | -0.49(-1.02%) |
May 30, 2018 | 47.73 | 48.22 | 47.25 | 48.03 | 689,083 | +0.82(+1.74%) |
May 29, 2018 | 47.67 | 48.17 | 46.98 | 47.21 | 519,104 | -1.03(-2.14%) |
May 25, 2018 | 48.24 | 48.24 | 48.24 | 0 | -0.22(-0.45%) | |
May 24, 2018 | 48.40 | 48.55 | 47.29 | 48.46 | 443,783 | +0.01(+0.02%) |
May 23, 2018 | 48.82 | 49.06 | 48.18 | 48.45 | 352,101 | -0.48(-0.98%) |
May 22, 2018 | 48.75 | 49.57 | 48.75 | 48.93 | 568,438 | +0.23(+0.47%) |
May 21, 2018 | 48.63 | 49.03 | 48.37 | 48.70 | 939,409 | +0.22(+0.45%) |
May 18, 2018 | 48.99 | 49.13 | 48.47 | 48.48 | 490,291 | -0.54(-1.10%) |
May 17, 2018 | 48.90 | 49.29 | 48.64 | 49.02 | 480,592 | +0.12(+0.25%) |
May 16, 2018 | 48.60 | 49.12 | 48.33 | 48.90 | 383,131 | +0.34(+0.70%) |
May 15, 2018 | 48.03 | 48.90 | 47.97 | 48.56 | 542,189 | +0.39(+0.81%) |
May 14, 2018 | 48.25 | 48.58 | 47.98 | 48.17 | 397,952 | -0.05(-0.10%) |
May 11, 2018 | 48.47 | 48.53 | 47.88 | 48.22 | 374,937 | -0.09(-0.19%) |
May 10, 2018 | 48.20 | 48.68 | 47.76 | 48.31 | 517,398 | +0.07(+0.15%) |
May 09, 2018 | 48.10 | 48.65 | 47.80 | 48.24 | 739,903 | +0.43(+0.90%) |
May 08, 2018 | 47.44 | 48.22 | 47.26 | 47.81 | 576,397 | +0.25(+0.53%) |
May 07, 2018 | 47.51 | 47.97 | 46.87 | 47.56 | 601,284 | +0.29(+0.61%) |
May 04, 2018 | 46.15 | 47.77 | 45.86 | 47.27 | 593,615 | +0.75(+1.61%) |
May 03, 2018 | 46.96 | 47.10 | 46.08 | 46.52 | 560,844 | -0.73(-1.54%) |
May 02, 2018 | 47.17 | 48.03 | 46.86 | 47.25 | 619,684 | +0.09(+0.19%) |
May 01, 2018 | 46.70 | 47.25 | 45.92 | 47.16 | 779,726 | +0.36(+0.77%) |
Apr 30, 2018 | 47.96 | 47.96 | 46.79 | 46.80 | 720,223 | -0.97(-2.03%) |
Apr 27, 2018 | 47.59 | 47.97 | 47.29 | 47.77 | 852,911 | +0.24(+0.50%) |
Apr 26, 2018 | 47.29 | 48.01 | 46.89 | 47.53 | 575,535 | +0.17(+0.36%) |
Apr 25, 2018 | 47.64 | 47.83 | 47.02 | 47.36 | 642,569 | -0.22(-0.46%) |
Apr 24, 2018 | 47.55 | 48.36 | 47.05 | 47.58 | 640,183 | +0.19(+0.40%) |
Apr 23, 2018 | 47.08 | 47.65 | 46.92 | 47.39 | 721,819 | +0.44(+0.94%) |
Apr 20, 2018 | 47.00 | 47.21 | 46.41 | 46.95 | 687,823 | +0.13(+0.28%) |
Apr 19, 2018 | 46.22 | 47.04 | 46.22 | 46.82 | 783,084 | +0.59(+1.28%) |
Apr 18, 2018 | 46.13 | 46.76 | 46.06 | 46.23 | 896,188 | +0.08(+0.17%) |
Apr 17, 2018 | 46.82 | 47.06 | 45.77 | 46.15 | 1,335,865 | -0.16(-0.35%) |
Apr 16, 2018 | 46.57 | 46.75 | 45.76 | 46.31 | 1,012,802 | -0.05(-0.11%) |
Apr 13, 2018 | 47.99 | 48.20 | 46.10 | 46.36 | 1,558,041 | -1.40(-2.93%) |
Apr 12, 2018 | 46.69 | 48.04 | 46.60 | 47.76 | 2,601,489 | +1.53(+3.31%) |
Apr 11, 2018 | 46.44 | 46.79 | 46.03 | 46.23 | 1,532,834 | -0.68(-1.45%) |
Apr 10, 2018 | 46.97 | 47.16 | 46.17 | 46.91 | 1,417,503 | +0.56(+1.21%) |
Apr 09, 2018 | 47.11 | 47.66 | 46.30 | 46.35 | 1,146,435 | -0.47(-1.00%) |
Apr 06, 2018 | 48.00 | 48.30 | 46.35 | 46.82 | 1,079,822 | -1.76(-3.62%) |
Apr 05, 2018 | 48.57 | 48.90 | 47.93 | 48.58 | 974,168 | +0.38(+0.79%) |
Apr 04, 2018 | 47.05 | 48.39 | 47.05 | 48.20 | 899,747 | +0.27(+0.56%) |
Apr 03, 2018 | 47.39 | 48.31 | 47.09 | 47.93 | 1,253,723 | +0.97(+2.07%) |
Apr 02, 2018 | 47.91 | 48.26 | 46.21 | 46.96 | 1,000,340 | -1.31(-2.71%) |
Mar 29, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.95(+2.01%) | |
Mar 28, 2018 | 46.76 | 47.86 | 46.38 | 47.32 | 1,067,782 | +0.34(+0.72%) |
Mar 27, 2018 | 48.26 | 48.46 | 46.55 | 46.98 | 1,084,583 | -1.05(-2.19%) |
Mar 26, 2018 | 47.44 | 48.12 | 46.67 | 48.03 | 1,033,721 | +1.45(+3.11%) |
Mar 23, 2018 | 47.74 | 48.25 | 46.46 | 46.58 | 2,260,082 | -0.77(-1.63%) |
Mar 22, 2018 | 49.72 | 50.23 | 47.30 | 47.35 | 2,679,938 | -3.45(-6.79%) |
Mar 21, 2018 | 50.78 | 51.48 | 50.11 | 50.80 | 718,565 | +0.10(+0.20%) |
Mar 20, 2018 | 51.32 | 51.48 | 50.68 | 50.70 | 723,145 | -0.34(-0.67%) |
Mar 19, 2018 | 51.98 | 52.12 | 50.66 | 51.04 | 1,129,127 | -0.94(-1.81%) |
Mar 16, 2018 | 51.54 | 52.54 | 51.40 | 51.98 | 1,534,891 | +0.47(+0.91%) |
Mar 15, 2018 | 51.35 | 51.76 | 51.05 | 51.51 | 585,550 | +0.16(+0.31%) |
Mar 14, 2018 | 52.96 | 52.96 | 51.20 | 51.35 | 616,924 | -1.32(-2.51%) |
Mar 13, 2018 | 52.80 | 53.02 | 52.45 | 52.67 | 707,999 | +0.01(+0.02%) |
Mar 12, 2018 | 53.00 | 53.43 | 52.37 | 52.66 | 536,060 | -0.38(-0.72%) |
Mar 09, 2018 | 53.01 | 53.27 | 52.10 | 53.04 | 602,429 | +0.55(+1.05%) |
Mar 08, 2018 | 53.00 | 53.44 | 52.08 | 52.49 | 546,583 | -0.62(-1.17%) |
Mar 07, 2018 | 52.54 | 53.70 | 52.02 | 53.11 | 838,662 | +0.12(+0.23%) |
Mar 06, 2018 | 52.40 | 53.19 | 51.80 | 52.99 | 900,889 | +0.76(+1.46%) |
Mar 05, 2018 | 50.93 | 52.47 | 50.47 | 52.23 | 535,176 | +0.91(+1.77%) |
Mar 02, 2018 | 49.74 | 51.46 | 49.07 | 51.32 | 546,282 | +1.05(+2.09%) |