Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.55 | 48.30 | 47.48 | 47.75 | 270,594 | +0.25(+0.53%) |
May 30, 2018 | 47.55 | 48.10 | 47.25 | 47.50 | 352,453 | +0.30(+0.64%) |
May 29, 2018 | 46.80 | 47.77 | 46.80 | 47.20 | 321,369 | +0.20(+0.43%) |
May 25, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.15(+0.32%) | |
May 24, 2018 | 46.60 | 47.10 | 46.60 | 46.85 | 264,177 | +0.10(+0.21%) |
May 23, 2018 | 46.40 | 46.80 | 46.35 | 46.75 | 189,179 | +0.10(+0.21%) |
May 22, 2018 | 46.95 | 47.25 | 46.65 | 46.65 | 229,127 | -0.30(-0.64%) |
May 21, 2018 | 46.75 | 47.08 | 46.60 | 46.95 | 339,387 | +0.40(+0.86%) |
May 18, 2018 | 46.80 | 46.90 | 46.25 | 46.55 | 522,237 | -0.05(-0.11%) |
May 17, 2018 | 46.05 | 46.77 | 46.00 | 46.60 | 366,061 | +0.60(+1.30%) |
May 16, 2018 | 45.90 | 46.30 | 45.90 | 46.00 | 297,086 | +0.15(+0.33%) |
May 15, 2018 | 45.15 | 46.25 | 45.15 | 45.85 | 407,710 | +0.65(+1.44%) |
May 14, 2018 | 46.40 | 46.40 | 45.12 | 45.20 | 401,647 | -1.25(-2.69%) |
May 11, 2018 | 47.30 | 47.30 | 46.35 | 46.45 | 333,270 | -0.80(-1.69%) |
May 10, 2018 | 46.25 | 47.42 | 46.25 | 47.25 | 561,929 | +1.20(+2.61%) |
May 09, 2018 | 46.20 | 46.60 | 45.95 | 46.05 | 387,093 | -0.05(-0.11%) |
May 08, 2018 | 46.05 | 46.85 | 46.00 | 46.10 | 577,175 | +0.10(+0.22%) |
May 07, 2018 | 45.65 | 47.38 | 45.30 | 46.00 | 801,640 | +1.15(+2.56%) |
May 04, 2018 | 47.40 | 47.85 | 43.50 | 44.85 | 1,078,395 | -2.55(-5.38%) |
May 03, 2018 | 47.40 | 47.80 | 47.10 | 47.40 | 522,938 | -0.15(-0.32%) |
May 02, 2018 | 47.05 | 47.83 | 47.05 | 47.55 | 586,048 | +0.40(+0.85%) |
May 01, 2018 | 47.45 | 47.70 | 46.60 | 47.15 | 330,280 | -0.45(-0.95%) |
Apr 30, 2018 | 47.95 | 48.10 | 47.60 | 47.60 | 657,722 | -0.15(-0.31%) |
Apr 27, 2018 | 47.80 | 48.08 | 47.60 | 47.75 | 355,259 | -0.05(-0.10%) |
Apr 26, 2018 | 47.75 | 48.00 | 47.58 | 47.80 | 341,650 | +0.15(+0.31%) |
Apr 25, 2018 | 47.70 | 48.10 | 47.40 | 47.65 | 507,841 | -0.10(-0.21%) |
Apr 24, 2018 | 48.65 | 48.80 | 47.45 | 47.75 | 308,274 | -0.55(-1.14%) |
Apr 23, 2018 | 48.65 | 48.90 | 48.15 | 48.30 | 225,640 | -0.15(-0.31%) |
Apr 20, 2018 | 49.30 | 49.35 | 48.35 | 48.45 | 270,363 | -0.85(-1.72%) |
Apr 19, 2018 | 49.30 | 49.55 | 49.15 | 49.30 | 260,233 | +0.00(+0.00%) |
Apr 18, 2018 | 49.80 | 49.85 | 49.30 | 49.30 | 369,528 | -0.30(-0.60%) |
Apr 17, 2018 | 50.05 | 50.05 | 49.40 | 49.60 | 571,189 | -0.30(-0.60%) |
Apr 16, 2018 | 49.80 | 50.15 | 49.67 | 49.90 | 640,322 | +0.40(+0.81%) |
Apr 13, 2018 | 49.95 | 50.00 | 49.27 | 49.50 | 417,602 | -0.15(-0.30%) |
Apr 12, 2018 | 49.45 | 49.75 | 49.15 | 49.65 | 421,326 | +0.35(+0.71%) |
Apr 11, 2018 | 48.75 | 49.40 | 48.60 | 49.30 | 311,770 | +0.45(+0.92%) |
Apr 10, 2018 | 48.85 | 49.00 | 48.60 | 48.85 | 368,949 | +0.65(+1.35%) |
Apr 09, 2018 | 48.35 | 48.95 | 48.20 | 48.20 | 350,230 | +0.15(+0.31%) |
Apr 06, 2018 | 47.40 | 48.48 | 47.40 | 48.05 | 383,621 | +0.35(+0.73%) |
Apr 05, 2018 | 47.45 | 47.83 | 47.25 | 47.70 | 302,941 | +0.50(+1.06%) |
Apr 04, 2018 | 46.55 | 47.45 | 46.55 | 47.20 | 464,470 | -0.05(-0.11%) |
Apr 03, 2018 | 47.05 | 47.55 | 46.90 | 47.25 | 280,735 | +0.30(+0.64%) |
Apr 02, 2018 | 47.45 | 47.65 | 46.30 | 46.95 | 288,311 | -0.60(-1.26%) |
Mar 29, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.80(+1.71%) | |
Mar 28, 2018 | 47.20 | 47.30 | 46.40 | 46.75 | 351,978 | -0.45(-0.95%) |
Mar 27, 2018 | 48.25 | 48.35 | 46.90 | 47.20 | 282,682 | -0.70(-1.46%) |
Mar 26, 2018 | 47.50 | 48.00 | 47.40 | 47.90 | 450,845 | +1.15(+2.46%) |
Mar 23, 2018 | 47.75 | 48.25 | 46.75 | 46.75 | 292,807 | -0.95(-1.99%) |
Mar 22, 2018 | 48.65 | 48.80 | 47.70 | 47.70 | 283,516 | -1.35(-2.75%) |
Mar 21, 2018 | 49.50 | 49.65 | 49.05 | 49.05 | 227,350 | -0.45(-0.91%) |
Mar 20, 2018 | 49.10 | 49.85 | 48.85 | 49.50 | 433,749 | +0.40(+0.81%) |
Mar 19, 2018 | 48.90 | 49.40 | 48.45 | 49.10 | 319,112 | +0.20(+0.41%) |
Mar 16, 2018 | 49.35 | 49.60 | 48.60 | 48.90 | 648,274 | -0.50(-1.01%) |
Mar 15, 2018 | 49.60 | 49.95 | 49.15 | 49.40 | 373,601 | -0.05(-0.10%) |
Mar 14, 2018 | 49.05 | 49.50 | 48.70 | 49.45 | 421,466 | -0.05(-0.10%) |
Mar 13, 2018 | 48.95 | 49.95 | 48.30 | 49.50 | 548,240 | -0.25(-0.50%) |
Mar 12, 2018 | 49.70 | 50.00 | 49.65 | 49.75 | 513,303 | +0.10(+0.20%) |
Mar 09, 2018 | 49.25 | 49.70 | 48.85 | 49.65 | 475,212 | +0.50(+1.02%) |
Mar 08, 2018 | 49.25 | 49.25 | 48.73 | 49.15 | 317,417 | +0.15(+0.31%) |
Mar 07, 2018 | 49.05 | 48.25 | 49.00 | 673,127 | +0.40(+0.82%) | |
Mar 06, 2018 | 48.05 | 48.62 | 47.35 | 48.60 | 442,321 | +0.70(+1.46%) |
Mar 05, 2018 | 46.55 | 48.10 | 46.55 | 47.90 | 485,229 | +1.00(+2.13%) |
Mar 02, 2018 | 45.35 | 47.10 | 45.10 | 46.90 | 405,107 | +1.15(+2.51%) |