Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.25 | 47.30 | 46.86 | 47.09 | 709,118 | -0.12(-0.25%) |
May 30, 2018 | 47.06 | 47.29 | 47.02 | 47.21 | 747,360 | +0.61(+1.31%) |
May 29, 2018 | 46.88 | 46.95 | 46.32 | 46.60 | 1,129,521 | +0.20(+0.43%) |
May 25, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 46.65 | 46.65 | 46.11 | 46.46 | 806,230 | -0.01(-0.02%) |
May 23, 2018 | 46.46 | 46.47 | 46.00 | 46.47 | 1,069,930 | -0.59(-1.25%) |
May 22, 2018 | 47.89 | 47.89 | 47.02 | 47.06 | 1,047,508 | -1.33(-2.75%) |
May 21, 2018 | 48.65 | 48.68 | 48.29 | 48.39 | 624,056 | -0.21(-0.43%) |
May 18, 2018 | 48.58 | 48.74 | 48.25 | 48.60 | 655,127 | -0.20(-0.41%) |
May 17, 2018 | 48.78 | 48.98 | 48.54 | 48.80 | 1,145,039 | +0.98(+2.05%) |
May 16, 2018 | 47.83 | 47.97 | 47.61 | 47.82 | 626,591 | +0.31(+0.65%) |
May 15, 2018 | 47.90 | 47.90 | 47.20 | 47.51 | 908,402 | -0.83(-1.72%) |
May 14, 2018 | 48.20 | 48.43 | 48.03 | 48.34 | 842,423 | +0.26(+0.54%) |
May 11, 2018 | 47.22 | 48.21 | 47.20 | 48.08 | 1,648,106 | +1.20(+2.56%) |
May 10, 2018 | 46.60 | 47.00 | 46.53 | 46.88 | 837,950 | -0.43(-0.91%) |
May 09, 2018 | 47.22 | 47.66 | 47.10 | 47.31 | 1,107,281 | -0.08(-0.17%) |
May 08, 2018 | 47.40 | 47.50 | 47.22 | 47.39 | 918,533 | -0.05(-0.11%) |
May 07, 2018 | 47.42 | 47.72 | 47.20 | 47.44 | 1,213,903 | -0.13(-0.27%) |
May 04, 2018 | 46.76 | 47.67 | 46.65 | 47.57 | 1,041,528 | +0.47(+1.00%) |
May 03, 2018 | 46.70 | 47.19 | 46.47 | 47.10 | 1,467,680 | +0.44(+0.94%) |
May 02, 2018 | 46.46 | 46.78 | 46.27 | 46.66 | 1,370,910 | +0.31(+0.67%) |
May 01, 2018 | 46.00 | 46.39 | 45.63 | 46.35 | 1,985,672 | +0.52(+1.13%) |
Apr 30, 2018 | 45.74 | 46.05 | 45.46 | 45.83 | 1,113,163 | +0.33(+0.73%) |
Apr 27, 2018 | 47.34 | 47.35 | 44.53 | 45.50 | 6,676,317 | -4.68(-9.33%) |
Apr 26, 2018 | 49.99 | 50.47 | 49.80 | 50.18 | 1,124,487 | +0.60(+1.21%) |
Apr 25, 2018 | 49.63 | 49.70 | 49.22 | 49.58 | 802,158 | +0.19(+0.38%) |
Apr 24, 2018 | 49.98 | 50.00 | 49.13 | 49.39 | 1,256,903 | -0.02(-0.04%) |
Apr 23, 2018 | 49.77 | 49.77 | 49.33 | 49.41 | 930,087 | -0.35(-0.70%) |
Apr 20, 2018 | 50.00 | 50.00 | 49.54 | 49.76 | 1,341,692 | +0.03(+0.06%) |
Apr 19, 2018 | 49.88 | 49.90 | 49.26 | 49.73 | 1,921,287 | -0.73(-1.45%) |
Apr 18, 2018 | 50.30 | 50.61 | 50.26 | 50.46 | 1,970,124 | +0.69(+1.39%) |
Apr 17, 2018 | 49.77 | 50.00 | 49.55 | 49.77 | 1,026,266 | +0.42(+0.85%) |
Apr 16, 2018 | 49.46 | 49.59 | 49.13 | 49.35 | 681,948 | +0.46(+0.94%) |
Apr 13, 2018 | 49.12 | 49.14 | 48.61 | 48.89 | 699,915 | -0.25(-0.51%) |
Apr 12, 2018 | 48.96 | 49.29 | 48.80 | 49.14 | 779,039 | -0.21(-0.43%) |
Apr 11, 2018 | 49.38 | 49.81 | 49.11 | 49.35 | 549,822 | -0.40(-0.80%) |
Apr 10, 2018 | 49.73 | 49.87 | 49.44 | 49.75 | 1,088,762 | +1.18(+2.43%) |
Apr 09, 2018 | 48.92 | 49.12 | 48.57 | 48.57 | 611,232 | +0.13(+0.27%) |
Apr 06, 2018 | 48.77 | 49.10 | 48.23 | 48.44 | 892,575 | -0.71(-1.44%) |
Apr 05, 2018 | 49.05 | 49.31 | 48.92 | 49.15 | 882,604 | +0.18(+0.37%) |
Apr 04, 2018 | 47.86 | 49.03 | 47.76 | 48.97 | 907,359 | +0.13(+0.27%) |
Apr 03, 2018 | 48.50 | 48.93 | 48.08 | 48.84 | 1,907,072 | +0.85(+1.77%) |
Apr 02, 2018 | 48.42 | 48.55 | 47.71 | 47.99 | 2,178,417 | -0.35(-0.72%) |
Mar 29, 2018 | 48.34 | 48.34 | 48.34 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 48.63 | 48.93 | 47.86 | 48.08 | 2,809,978 | +0.21(+0.44%) |
Mar 27, 2018 | 49.20 | 49.23 | 47.55 | 47.87 | 1,473,138 | -0.80(-1.64%) |
Mar 26, 2018 | 48.48 | 48.68 | 47.93 | 48.67 | 931,572 | +0.78(+1.63%) |
Mar 23, 2018 | 48.81 | 48.94 | 47.85 | 47.89 | 915,838 | -0.24(-0.50%) |
Mar 22, 2018 | 48.56 | 48.87 | 48.00 | 48.13 | 1,581,301 | -0.56(-1.15%) |
Mar 21, 2018 | 48.76 | 49.19 | 48.62 | 48.69 | 624,010 | -0.14(-0.29%) |
Mar 20, 2018 | 48.48 | 48.89 | 48.39 | 48.83 | 947,716 | +0.49(+1.01%) |
Mar 19, 2018 | 48.64 | 48.67 | 47.71 | 48.34 | 1,839,342 | -2.30(-4.54%) |
Mar 16, 2018 | 50.75 | 50.78 | 50.35 | 50.64 | 964,301 | -0.70(-1.36%) |
Mar 15, 2018 | 51.31 | 51.59 | 51.12 | 51.34 | 536,929 | +0.39(+0.77%) |
Mar 14, 2018 | 50.96 | 51.14 | 50.73 | 50.95 | 927,471 | +0.88(+1.76%) |
Mar 13, 2018 | 50.34 | 50.61 | 49.95 | 50.07 | 1,257,931 | +0.06(+0.12%) |
Mar 12, 2018 | 50.02 | 50.39 | 49.92 | 50.01 | 1,385,489 | -1.39(-2.70%) |
Mar 09, 2018 | 51.17 | 51.44 | 50.86 | 51.40 | 1,289,106 | +0.12(+0.23%) |
Mar 08, 2018 | 51.17 | 51.40 | 51.04 | 51.28 | 793,814 | +0.39(+0.77%) |
Mar 07, 2018 | 51.09 | 50.89 | 1,230,964 | +0.73(+1.46%) | ||
Mar 06, 2018 | 50.17 | 50.49 | 50.05 | 50.16 | 1,069,974 | -0.37(-0.73%) |
Mar 05, 2018 | 49.35 | 50.72 | 49.35 | 50.53 | 1,108,722 | +0.85(+1.71%) |
Mar 02, 2018 | 48.66 | 49.73 | 48.44 | 49.68 | 843,227 | +0.96(+1.97%) |