Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.96 | 49.84 | 48.56 | 48.83 | 1,766,135 | -0.65(-1.31%) |
May 30, 2018 | 49.37 | 50.35 | 49.25 | 49.48 | 1,255,110 | +0.69(+1.42%) |
May 29, 2018 | 48.37 | 48.96 | 48.19 | 48.79 | 1,313,806 | -0.18(-0.36%) |
May 25, 2018 | 48.96 | 48.96 | 48.96 | 0 | -2.41(-4.68%) | |
May 24, 2018 | 51.22 | 51.70 | 50.87 | 51.37 | 1,529,790 | -0.85(-1.63%) |
May 23, 2018 | 51.65 | 52.51 | 51.18 | 52.22 | 1,169,337 | +0.20(+0.38%) |
May 22, 2018 | 53.27 | 53.68 | 51.74 | 52.02 | 986,332 | -1.39(-2.60%) |
May 21, 2018 | 53.33 | 53.84 | 53.03 | 53.41 | 1,345,778 | +0.46(+0.86%) |
May 18, 2018 | 53.96 | 54.10 | 52.75 | 52.96 | 1,276,956 | -0.97(-1.80%) |
May 17, 2018 | 53.32 | 54.34 | 53.28 | 53.93 | 1,441,462 | +0.93(+1.76%) |
May 16, 2018 | 52.19 | 53.50 | 52.10 | 52.99 | 1,908,634 | +0.93(+1.79%) |
May 15, 2018 | 50.72 | 52.10 | 50.22 | 52.06 | 1,793,996 | +1.30(+2.55%) |
May 14, 2018 | 50.41 | 50.98 | 50.34 | 50.76 | 1,644,072 | +0.60(+1.21%) |
May 11, 2018 | 50.55 | 50.65 | 49.97 | 50.16 | 1,410,650 | -0.12(-0.25%) |
May 10, 2018 | 49.75 | 50.53 | 49.42 | 50.28 | 1,883,194 | +0.66(+1.32%) |
May 09, 2018 | 50.92 | 51.42 | 49.52 | 49.63 | 2,623,021 | -0.26(-0.53%) |
May 08, 2018 | 49.45 | 49.94 | 48.29 | 49.89 | 2,812,737 | -0.14(-0.28%) |
May 07, 2018 | 51.27 | 51.68 | 49.82 | 50.03 | 2,831,472 | -0.90(-1.76%) |
May 04, 2018 | 50.32 | 51.27 | 50.16 | 50.92 | 887,549 | +0.55(+1.10%) |
May 03, 2018 | 50.14 | 50.52 | 49.34 | 50.37 | 1,206,046 | +0.15(+0.30%) |
May 02, 2018 | 49.87 | 50.88 | 49.80 | 50.22 | 1,709,087 | +0.02(+0.04%) |
May 01, 2018 | 50.12 | 50.48 | 49.58 | 50.20 | 1,761,287 | -0.47(-0.93%) |
Apr 30, 2018 | 51.19 | 51.79 | 50.58 | 50.67 | 1,741,593 | -0.60(-1.17%) |
Apr 27, 2018 | 52.13 | 52.13 | 50.91 | 51.27 | 1,989,404 | -0.95(-1.81%) |
Apr 26, 2018 | 52.63 | 53.10 | 51.33 | 52.21 | 1,615,383 | -0.34(-0.64%) |
Apr 25, 2018 | 51.94 | 52.70 | 51.25 | 52.55 | 1,981,345 | +0.40(+0.77%) |
Apr 24, 2018 | 52.96 | 53.18 | 51.80 | 52.15 | 1,376,952 | -0.60(-1.15%) |
Apr 23, 2018 | 52.41 | 52.83 | 51.91 | 52.75 | 1,559,774 | +0.06(+0.11%) |
Apr 20, 2018 | 52.97 | 52.97 | 52.08 | 52.69 | 1,481,936 | -0.49(-0.92%) |
Apr 19, 2018 | 53.75 | 53.84 | 52.50 | 53.18 | 3,750,396 | -0.44(-0.82%) |
Apr 18, 2018 | 53.56 | 54.17 | 53.19 | 53.62 | 2,308,829 | +0.89(+1.69%) |
Apr 17, 2018 | 52.79 | 53.10 | 52.37 | 52.73 | 1,103,297 | +0.14(+0.26%) |
Apr 16, 2018 | 53.21 | 53.26 | 52.42 | 52.59 | 1,348,890 | -0.63(-1.18%) |
Apr 13, 2018 | 53.02 | 53.96 | 52.80 | 53.22 | 1,804,876 | +0.39(+0.74%) |
Apr 12, 2018 | 52.12 | 53.51 | 51.74 | 52.83 | 2,206,624 | +0.73(+1.40%) |
Apr 11, 2018 | 51.19 | 52.56 | 50.92 | 52.10 | 2,760,284 | +1.38(+2.73%) |
Apr 10, 2018 | 48.87 | 51.16 | 48.87 | 50.71 | 2,416,982 | +2.70(+5.63%) |
Apr 09, 2018 | 47.81 | 48.70 | 47.56 | 48.01 | 1,208,408 | +0.33(+0.69%) |
Apr 06, 2018 | 48.75 | 49.06 | 46.81 | 47.68 | 1,435,719 | -1.44(-2.94%) |
Apr 05, 2018 | 48.61 | 49.67 | 48.47 | 49.12 | 2,137,118 | +0.83(+1.72%) |
Apr 04, 2018 | 47.27 | 48.34 | 47.06 | 48.29 | 1,710,950 | -0.09(-0.20%) |
Apr 03, 2018 | 47.43 | 48.48 | 46.74 | 48.39 | 1,393,059 | +1.33(+2.83%) |
Apr 02, 2018 | 47.94 | 48.47 | 46.27 | 47.06 | 1,201,550 | -1.44(-2.96%) |
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.43 | 48.61 | 46.92 | 47.05 | 1,360,738 | -1.38(-2.86%) |
Mar 27, 2018 | 49.54 | 49.73 | 48.15 | 48.43 | 1,576,790 | -0.90(-1.83%) |
Mar 26, 2018 | 49.06 | 49.51 | 48.58 | 49.34 | 1,498,277 | +0.92(+1.90%) |
Mar 23, 2018 | 48.79 | 49.66 | 48.32 | 48.42 | 1,923,084 | +0.08(+0.17%) |
Mar 22, 2018 | 49.33 | 49.67 | 48.29 | 48.34 | 2,298,033 | -1.84(-3.67%) |
Mar 21, 2018 | 48.00 | 50.41 | 47.71 | 50.18 | 3,598,033 | +2.60(+5.47%) |
Mar 20, 2018 | 47.43 | 48.05 | 47.33 | 47.58 | 1,654,754 | +0.46(+0.97%) |
Mar 19, 2018 | 47.05 | 47.27 | 46.49 | 47.12 | 2,010,990 | +0.09(+0.19%) |
Mar 16, 2018 | 45.64 | 47.11 | 45.45 | 47.03 | 6,122,144 | +1.40(+3.07%) |
Mar 15, 2018 | 47.13 | 47.39 | 45.41 | 45.63 | 2,327,006 | -1.44(-3.05%) |
Mar 14, 2018 | 47.39 | 47.49 | 46.79 | 47.07 | 1,499,129 | -0.01(-0.03%) |
Mar 13, 2018 | 48.16 | 48.29 | 46.82 | 47.08 | 2,276,478 | -0.86(-1.79%) |
Mar 12, 2018 | 48.51 | 48.81 | 47.66 | 47.94 | 1,879,438 | -0.79(-1.61%) |
Mar 09, 2018 | 48.44 | 49.58 | 48.09 | 48.73 | 2,790,244 | +1.36(+2.88%) |
Mar 08, 2018 | 47.54 | 47.58 | 46.49 | 47.37 | 2,017,773 | -0.07(-0.15%) |
Mar 07, 2018 | 46.90 | 47.44 | 2,409,743 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.86 | 49.00 | 47.51 | 48.49 | 1,642,649 | -0.04(-0.08%) |
Mar 05, 2018 | 48.14 | 49.03 | 47.72 | 48.53 | 2,249,624 | -0.13(-0.27%) |
Mar 02, 2018 | 46.99 | 48.84 | 46.22 | 48.66 | 1,665,035 | +1.17(+2.47%) |