Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.28 | 47.28 | 45.53 | 45.87 | 3,080,017 | -1.37(-2.90%) |
May 30, 2018 | 46.86 | 47.40 | 46.46 | 47.24 | 1,800,236 | +0.49(+1.04%) |
May 29, 2018 | 46.72 | 47.06 | 46.56 | 46.76 | 1,498,006 | -0.22(-0.47%) |
May 25, 2018 | 46.98 | 46.98 | 46.98 | 0 | +0.11(+0.24%) | |
May 24, 2018 | 46.84 | 46.88 | 46.31 | 46.87 | 1,313,504 | +0.09(+0.19%) |
May 23, 2018 | 46.49 | 46.93 | 46.45 | 46.78 | 1,730,686 | +0.30(+0.65%) |
May 22, 2018 | 46.87 | 47.34 | 46.39 | 46.47 | 1,964,663 | -0.27(-0.58%) |
May 21, 2018 | 46.93 | 47.06 | 46.37 | 46.75 | 1,865,612 | -0.01(-0.03%) |
May 18, 2018 | 47.24 | 47.53 | 45.77 | 46.76 | 4,039,751 | -1.00(-2.09%) |
May 17, 2018 | 48.34 | 48.43 | 47.53 | 47.76 | 2,277,686 | -0.67(-1.38%) |
May 16, 2018 | 48.09 | 48.43 | 47.87 | 48.43 | 1,359,353 | +0.30(+0.61%) |
May 15, 2018 | 48.26 | 48.46 | 47.82 | 48.13 | 1,667,325 | -0.44(-0.90%) |
May 14, 2018 | 48.66 | 48.73 | 48.35 | 48.57 | 1,247,761 | -0.04(-0.08%) |
May 11, 2018 | 48.78 | 49.08 | 48.46 | 48.61 | 1,794,309 | -0.17(-0.35%) |
May 10, 2018 | 48.27 | 48.87 | 48.01 | 48.78 | 1,788,607 | +0.93(+1.94%) |
May 09, 2018 | 47.55 | 48.15 | 47.41 | 47.85 | 1,190,272 | +0.44(+0.93%) |
May 08, 2018 | 47.15 | 47.51 | 47.15 | 47.41 | 1,770,916 | +0.15(+0.33%) |
May 07, 2018 | 46.88 | 47.50 | 46.88 | 47.26 | 1,178,413 | +0.39(+0.82%) |
May 04, 2018 | 45.84 | 47.10 | 45.83 | 46.87 | 1,507,969 | +0.99(+2.15%) |
May 03, 2018 | 46.21 | 46.44 | 45.79 | 45.89 | 2,397,867 | -0.27(-0.58%) |
May 02, 2018 | 47.45 | 47.53 | 46.05 | 46.15 | 2,807,312 | -1.40(-2.94%) |
May 01, 2018 | 47.60 | 47.71 | 47.15 | 47.55 | 1,774,571 | -0.32(-0.67%) |
Apr 30, 2018 | 48.58 | 48.77 | 47.84 | 47.88 | 3,066,994 | -0.58(-1.20%) |
Apr 27, 2018 | 48.61 | 48.70 | 48.31 | 48.46 | 1,661,603 | -0.07(-0.15%) |
Apr 26, 2018 | 48.21 | 48.58 | 47.55 | 48.53 | 2,206,018 | +0.75(+1.58%) |
Apr 25, 2018 | 47.07 | 47.92 | 46.98 | 47.78 | 2,300,342 | +0.69(+1.48%) |
Apr 24, 2018 | 47.30 | 47.45 | 46.72 | 47.08 | 1,587,143 | -0.05(-0.11%) |
Apr 23, 2018 | 46.92 | 47.18 | 46.66 | 47.13 | 1,589,120 | +0.24(+0.51%) |
Apr 20, 2018 | 48.39 | 48.60 | 46.79 | 46.89 | 3,454,794 | -1.46(-3.02%) |
Apr 19, 2018 | 48.89 | 48.98 | 48.16 | 48.35 | 1,779,606 | -0.76(-1.55%) |
Apr 18, 2018 | 49.24 | 49.45 | 48.94 | 49.11 | 1,127,549 | -0.15(-0.29%) |
Apr 17, 2018 | 48.89 | 49.48 | 48.66 | 49.26 | 1,913,706 | +0.54(+1.11%) |
Apr 16, 2018 | 48.34 | 48.93 | 47.90 | 48.72 | 1,341,340 | +0.66(+1.38%) |
Apr 13, 2018 | 47.89 | 48.20 | 47.52 | 48.05 | 1,557,281 | +0.33(+0.69%) |
Apr 12, 2018 | 48.48 | 48.58 | 47.69 | 47.73 | 2,013,231 | -0.69(-1.42%) |
Apr 11, 2018 | 47.89 | 48.52 | 47.89 | 48.41 | 1,817,777 | +0.40(+0.82%) |
Apr 10, 2018 | 48.01 | 48.19 | 47.70 | 48.02 | 2,166,096 | +0.14(+0.28%) |
Apr 09, 2018 | 47.46 | 48.28 | 47.28 | 47.88 | 2,076,510 | +0.55(+1.17%) |
Apr 06, 2018 | 47.51 | 48.23 | 47.09 | 47.33 | 2,044,971 | -0.26(-0.55%) |
Apr 05, 2018 | 47.72 | 47.80 | 47.12 | 47.59 | 1,789,681 | +0.12(+0.25%) |
Apr 04, 2018 | 46.72 | 47.85 | 46.72 | 47.47 | 2,596,705 | +0.46(+0.97%) |
Apr 03, 2018 | 47.05 | 47.27 | 46.68 | 47.02 | 3,589,931 | +0.09(+0.19%) |
Apr 02, 2018 | 48.10 | 48.16 | 46.65 | 46.93 | 2,917,501 | -1.16(-2.41%) |
Mar 29, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.20(+0.42%) | |
Mar 28, 2018 | 49.53 | 49.53 | 47.69 | 47.88 | 5,587,796 | -0.63(-1.30%) |
Mar 27, 2018 | 49.73 | 50.20 | 47.99 | 48.52 | 5,192,345 | +0.17(+0.36%) |
Mar 26, 2018 | 48.15 | 48.48 | 47.74 | 48.34 | 3,885,870 | +0.56(+1.18%) |
Mar 23, 2018 | 48.28 | 48.86 | 47.75 | 47.78 | 2,448,205 | -0.38(-0.79%) |
Mar 22, 2018 | 48.29 | 48.91 | 48.15 | 48.16 | 2,369,081 | -0.22(-0.45%) |
Mar 21, 2018 | 48.36 | 48.67 | 47.43 | 48.38 | 2,548,849 | -0.32(-0.66%) |
Mar 20, 2018 | 48.84 | 49.07 | 48.47 | 48.70 | 1,499,703 | -0.05(-0.11%) |
Mar 19, 2018 | 48.65 | 49.22 | 48.49 | 48.75 | 1,549,822 | +0.03(+0.06%) |
Mar 16, 2018 | 49.18 | 49.51 | 48.67 | 48.72 | 2,831,011 | -0.52(-1.06%) |
Mar 15, 2018 | 49.99 | 50.14 | 49.08 | 49.25 | 1,432,947 | -0.72(-1.44%) |
Mar 14, 2018 | 50.18 | 50.34 | 49.84 | 49.97 | 1,719,332 | -0.08(-0.16%) |
Mar 13, 2018 | 50.30 | 50.30 | 49.94 | 50.05 | 1,450,757 | +0.02(+0.05%) |
Mar 12, 2018 | 50.04 | 50.37 | 49.85 | 50.03 | 1,229,331 | +0.07(+0.14%) |
Mar 09, 2018 | 49.71 | 49.97 | 49.43 | 49.96 | 2,810,539 | +0.42(+0.84%) |
Mar 08, 2018 | 49.34 | 49.55 | 49.13 | 49.54 | 1,321,737 | +0.19(+0.39%) |
Mar 07, 2018 | 49.68 | 49.15 | 49.35 | 1,765,380 | -0.39(-0.79%) | |
Mar 06, 2018 | 49.57 | 49.84 | 49.11 | 49.74 | 2,036,310 | +0.14(+0.29%) |
Mar 05, 2018 | 48.79 | 49.78 | 48.79 | 49.60 | 2,736,570 | +0.66(+1.34%) |
Mar 02, 2018 | 48.04 | 49.00 | 48.00 | 48.94 | 1,435,556 | +0.70(+1.45%) |