Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.94 | 49.82 | 48.55 | 48.81 | 1,766,842 | -0.65(-1.31%) |
May 30, 2018 | 49.35 | 50.33 | 49.23 | 49.46 | 1,255,612 | +0.69(+1.42%) |
May 29, 2018 | 48.35 | 48.94 | 48.17 | 48.77 | 1,314,331 | -0.18(-0.36%) |
May 25, 2018 | 48.94 | 48.94 | 48.94 | 0 | -2.40(-4.68%) | |
May 24, 2018 | 51.20 | 51.68 | 50.85 | 51.35 | 1,530,402 | -0.85(-1.63%) |
May 23, 2018 | 51.63 | 52.49 | 51.16 | 52.20 | 1,169,805 | +0.20(+0.38%) |
May 22, 2018 | 53.25 | 53.66 | 51.72 | 52.00 | 986,727 | -1.39(-2.60%) |
May 21, 2018 | 53.31 | 53.82 | 53.01 | 53.39 | 1,346,316 | +0.46(+0.86%) |
May 18, 2018 | 53.94 | 54.08 | 52.73 | 52.94 | 1,277,467 | -0.97(-1.80%) |
May 17, 2018 | 53.30 | 54.32 | 53.26 | 53.91 | 1,442,039 | +0.93(+1.76%) |
May 16, 2018 | 52.17 | 53.48 | 52.08 | 52.97 | 1,909,398 | +0.93(+1.79%) |
May 15, 2018 | 50.70 | 52.08 | 50.20 | 52.04 | 1,794,714 | +1.30(+2.55%) |
May 14, 2018 | 50.39 | 50.95 | 50.32 | 50.74 | 1,644,730 | +0.60(+1.21%) |
May 11, 2018 | 50.53 | 50.63 | 49.95 | 50.14 | 1,411,214 | -0.12(-0.25%) |
May 10, 2018 | 49.73 | 50.51 | 49.40 | 50.26 | 1,883,947 | +0.66(+1.32%) |
May 09, 2018 | 50.90 | 51.40 | 49.50 | 49.61 | 2,624,070 | -0.26(-0.53%) |
May 08, 2018 | 49.43 | 49.92 | 48.27 | 49.87 | 2,813,863 | -0.14(-0.28%) |
May 07, 2018 | 51.25 | 51.66 | 49.80 | 50.01 | 2,832,605 | -0.90(-1.76%) |
May 04, 2018 | 50.30 | 51.25 | 50.14 | 50.90 | 887,904 | +0.55(+1.10%) |
May 03, 2018 | 50.12 | 50.50 | 49.32 | 50.35 | 1,206,528 | +0.15(+0.30%) |
May 02, 2018 | 49.85 | 50.86 | 49.78 | 50.20 | 1,709,771 | +0.02(+0.04%) |
May 01, 2018 | 50.10 | 50.46 | 49.56 | 50.18 | 1,761,991 | -0.47(-0.93%) |
Apr 30, 2018 | 51.17 | 51.77 | 50.56 | 50.65 | 1,742,290 | -0.60(-1.17%) |
Apr 27, 2018 | 52.11 | 52.11 | 50.89 | 51.25 | 1,990,200 | -0.95(-1.81%) |
Apr 26, 2018 | 52.61 | 53.07 | 51.31 | 52.19 | 1,616,029 | -0.34(-0.64%) |
Apr 25, 2018 | 51.92 | 52.68 | 51.23 | 52.53 | 1,982,138 | +0.40(+0.77%) |
Apr 24, 2018 | 52.94 | 53.16 | 51.78 | 52.13 | 1,377,503 | -0.60(-1.15%) |
Apr 23, 2018 | 52.39 | 52.81 | 51.89 | 52.73 | 1,560,398 | +0.06(+0.11%) |
Apr 20, 2018 | 52.95 | 52.95 | 52.06 | 52.67 | 1,482,529 | -0.49(-0.92%) |
Apr 19, 2018 | 53.73 | 53.82 | 52.48 | 53.16 | 3,751,896 | -0.44(-0.82%) |
Apr 18, 2018 | 53.54 | 54.15 | 53.17 | 53.60 | 2,309,752 | +0.89(+1.69%) |
Apr 17, 2018 | 52.77 | 53.07 | 52.35 | 52.71 | 1,103,739 | +0.14(+0.26%) |
Apr 16, 2018 | 53.19 | 53.24 | 52.40 | 52.57 | 1,349,429 | -0.63(-1.18%) |
Apr 13, 2018 | 52.99 | 53.94 | 52.78 | 53.20 | 1,805,598 | +0.39(+0.74%) |
Apr 12, 2018 | 52.10 | 53.49 | 51.72 | 52.80 | 2,207,507 | +0.73(+1.40%) |
Apr 11, 2018 | 51.17 | 52.54 | 50.90 | 52.08 | 2,761,388 | +1.38(+2.73%) |
Apr 10, 2018 | 48.85 | 51.14 | 48.85 | 50.69 | 2,417,949 | +2.70(+5.63%) |
Apr 09, 2018 | 47.79 | 48.68 | 47.54 | 47.99 | 1,208,891 | +0.33(+0.69%) |
Apr 06, 2018 | 48.73 | 49.04 | 46.79 | 47.66 | 1,436,294 | -1.44(-2.94%) |
Apr 05, 2018 | 48.59 | 49.65 | 48.45 | 49.10 | 2,137,973 | +0.83(+1.72%) |
Apr 04, 2018 | 47.26 | 48.32 | 47.04 | 48.27 | 1,711,634 | -0.09(-0.20%) |
Apr 03, 2018 | 47.42 | 48.46 | 46.72 | 48.37 | 1,393,617 | +1.33(+2.83%) |
Apr 02, 2018 | 47.92 | 48.45 | 46.25 | 47.04 | 1,202,031 | -1.43(-2.96%) |
Mar 29, 2018 | 48.47 | 48.47 | 48.47 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.41 | 48.60 | 46.91 | 47.03 | 1,361,283 | -1.38(-2.86%) |
Mar 27, 2018 | 49.52 | 49.71 | 48.13 | 48.41 | 1,577,421 | -0.90(-1.83%) |
Mar 26, 2018 | 49.04 | 49.49 | 48.56 | 49.32 | 1,498,876 | +0.92(+1.90%) |
Mar 23, 2018 | 48.77 | 49.64 | 48.30 | 48.40 | 1,923,853 | +0.08(+0.17%) |
Mar 22, 2018 | 49.31 | 49.65 | 48.27 | 48.32 | 2,298,952 | -1.84(-3.67%) |
Mar 21, 2018 | 47.98 | 50.39 | 47.69 | 50.16 | 3,599,472 | +2.60(+5.47%) |
Mar 20, 2018 | 47.41 | 48.03 | 47.31 | 47.56 | 1,655,416 | +0.46(+0.97%) |
Mar 19, 2018 | 47.03 | 47.26 | 46.48 | 47.10 | 2,011,794 | +0.09(+0.19%) |
Mar 16, 2018 | 45.62 | 47.10 | 45.43 | 47.02 | 6,124,593 | +1.40(+3.07%) |
Mar 15, 2018 | 47.11 | 47.37 | 45.39 | 45.62 | 2,327,937 | -1.43(-3.05%) |
Mar 14, 2018 | 47.37 | 47.47 | 46.77 | 47.05 | 1,499,729 | -0.01(-0.03%) |
Mar 13, 2018 | 48.14 | 48.27 | 46.80 | 47.07 | 2,277,389 | -0.86(-1.79%) |
Mar 12, 2018 | 48.49 | 48.79 | 47.64 | 47.93 | 1,880,190 | -0.79(-1.61%) |
Mar 09, 2018 | 48.42 | 49.56 | 48.07 | 48.71 | 2,791,360 | +1.36(+2.88%) |
Mar 08, 2018 | 47.52 | 47.56 | 46.48 | 47.35 | 2,018,581 | -0.07(-0.15%) |
Mar 07, 2018 | 46.88 | 47.42 | 2,410,707 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.84 | 48.98 | 47.50 | 48.47 | 1,643,306 | -0.04(-0.08%) |
Mar 05, 2018 | 48.12 | 49.01 | 47.70 | 48.51 | 2,250,524 | -0.13(-0.27%) |
Mar 02, 2018 | 46.97 | 48.82 | 46.20 | 48.64 | 1,665,701 | +1.17(+2.47%) |