Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.41 | 48.74 | 48.15 | 48.47 | 388,575 | -0.33(-0.68%) |
May 30, 2018 | 48.22 | 49.00 | 47.97 | 48.80 | 364,877 | -0.28(-0.57%) |
May 29, 2018 | 49.86 | 51.42 | 48.72 | 49.08 | 529,846 | -2.30(-4.48%) |
May 25, 2018 | 51.38 | 51.38 | 51.38 | 0 | -0.20(-0.39%) | |
May 24, 2018 | 51.88 | 52.18 | 51.41 | 51.58 | 788,952 | -0.12(-0.23%) |
May 23, 2018 | 50.73 | 51.88 | 50.61 | 51.70 | 306,639 | +0.77(+1.50%) |
May 22, 2018 | 51.07 | 51.35 | 50.91 | 50.94 | 538,548 | +0.71(+1.40%) |
May 21, 2018 | 50.11 | 50.28 | 49.70 | 50.23 | 218,749 | -0.25(-0.50%) |
May 18, 2018 | 50.30 | 50.68 | 50.18 | 50.48 | 136,488 | -0.45(-0.88%) |
May 17, 2018 | 51.50 | 51.96 | 50.75 | 50.93 | 399,281 | -1.57(-2.99%) |
May 16, 2018 | 52.37 | 52.88 | 52.13 | 52.50 | 249,956 | +2.81(+5.66%) |
May 15, 2018 | 49.87 | 50.09 | 49.28 | 49.69 | 190,890 | -2.67(-5.10%) |
May 14, 2018 | 52.60 | 52.86 | 52.20 | 52.36 | 400,078 | +0.13(+0.25%) |
May 11, 2018 | 52.33 | 52.76 | 51.84 | 52.23 | 469,593 | +0.15(+0.29%) |
May 10, 2018 | 50.74 | 52.25 | 50.74 | 52.08 | 301,397 | +2.71(+5.49%) |
May 09, 2018 | 49.60 | 49.90 | 49.10 | 49.37 | 238,657 | +0.32(+0.65%) |
May 08, 2018 | 49.10 | 49.10 | 48.45 | 49.05 | 152,685 | +0.75(+1.55%) |
May 07, 2018 | 48.04 | 48.58 | 47.77 | 48.30 | 395,339 | +0.11(+0.23%) |
May 04, 2018 | 46.66 | 48.50 | 46.50 | 48.19 | 387,748 | +2.32(+5.06%) |
May 03, 2018 | 46.23 | 46.27 | 45.32 | 45.87 | 503,857 | -1.24(-2.63%) |
May 02, 2018 | 47.99 | 48.02 | 46.87 | 47.11 | 261,951 | -0.99(-2.06%) |
May 01, 2018 | 48.51 | 48.65 | 47.32 | 48.10 | 144,759 | -0.50(-1.03%) |
Apr 30, 2018 | 48.92 | 49.16 | 48.50 | 48.60 | 113,981 | -0.21(-0.43%) |
Apr 27, 2018 | 48.95 | 48.95 | 48.39 | 48.81 | 143,690 | +0.31(+0.64%) |
Apr 26, 2018 | 47.80 | 48.52 | 47.66 | 48.50 | 311,270 | +1.01(+2.13%) |
Apr 25, 2018 | 48.16 | 48.30 | 47.32 | 47.49 | 386,978 | -1.19(-2.44%) |
Apr 24, 2018 | 49.59 | 49.85 | 48.29 | 48.68 | 161,607 | -0.65(-1.32%) |
Apr 23, 2018 | 49.48 | 49.74 | 49.11 | 49.33 | 353,433 | -1.28(-2.53%) |
Apr 20, 2018 | 50.45 | 50.85 | 50.27 | 50.61 | 626,600 | -0.64(-1.25%) |
Apr 19, 2018 | 51.55 | 51.55 | 50.58 | 51.25 | 328,313 | -0.01(-0.02%) |
Apr 18, 2018 | 51.15 | 51.40 | 50.84 | 51.26 | 107,902 | +0.64(+1.26%) |
Apr 17, 2018 | 50.12 | 50.72 | 50.05 | 50.62 | 129,341 | +0.17(+0.34%) |
Apr 16, 2018 | 50.47 | 50.68 | 50.21 | 50.45 | 129,956 | +0.73(+1.47%) |
Apr 13, 2018 | 50.51 | 50.64 | 49.60 | 49.72 | 225,645 | -1.46(-2.85%) |
Apr 12, 2018 | 51.02 | 51.39 | 50.89 | 51.18 | 115,895 | +0.58(+1.15%) |
Apr 11, 2018 | 50.54 | 50.80 | 50.05 | 50.60 | 155,140 | -0.38(-0.75%) |
Apr 10, 2018 | 50.83 | 51.00 | 50.20 | 50.98 | 184,044 | +1.23(+2.47%) |
Apr 09, 2018 | 49.67 | 50.39 | 49.31 | 49.75 | 181,538 | +0.66(+1.34%) |
Apr 06, 2018 | 50.16 | 50.65 | 48.96 | 49.09 | 135,786 | -1.96(-3.84%) |
Apr 05, 2018 | 50.73 | 51.33 | 50.56 | 51.05 | 156,732 | +0.00(+0.01%) |
Apr 04, 2018 | 48.29 | 51.17 | 48.25 | 51.05 | 457,340 | +1.90(+3.86%) |
Apr 03, 2018 | 49.37 | 49.58 | 48.55 | 49.15 | 361,065 | +0.77(+1.58%) |
Apr 02, 2018 | 50.07 | 50.10 | 48.07 | 48.38 | 300,546 | -1.80(-3.58%) |
Mar 29, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.19(-0.38%) | |
Mar 28, 2018 | 50.45 | 50.84 | 49.95 | 50.37 | 650,742 | -2.37(-4.49%) |
Mar 27, 2018 | 54.18 | 54.18 | 52.50 | 52.74 | 544,543 | -1.64(-3.02%) |
Mar 26, 2018 | 53.59 | 54.64 | 52.83 | 54.38 | 352,745 | +2.62(+5.07%) |
Mar 23, 2018 | 55.00 | 55.28 | 51.76 | 51.76 | 722,892 | -1.49(-2.79%) |
Mar 22, 2018 | 54.98 | 55.80 | 52.90 | 53.25 | 1,592,659 | -4.58(-7.93%) |
Mar 21, 2018 | 57.88 | 58.02 | 56.95 | 57.83 | 655,885 | -0.02(-0.03%) |
Mar 20, 2018 | 57.32 | 58.11 | 57.20 | 57.85 | 179,167 | +1.02(+1.79%) |
Mar 19, 2018 | 57.01 | 57.06 | 56.00 | 56.83 | 195,688 | -0.79(-1.37%) |
Mar 16, 2018 | 57.14 | 57.65 | 57.00 | 57.62 | 532,326 | -0.96(-1.64%) |
Mar 15, 2018 | 58.90 | 59.19 | 58.14 | 58.58 | 352,555 | -1.14(-1.91%) |
Mar 14, 2018 | 60.28 | 60.29 | 59.59 | 59.72 | 239,703 | -0.13(-0.22%) |
Mar 13, 2018 | 60.93 | 61.29 | 59.70 | 59.85 | 191,997 | -0.65(-1.07%) |
Mar 12, 2018 | 60.11 | 60.76 | 60.05 | 60.50 | 373,079 | +0.27(+0.45%) |
Mar 09, 2018 | 59.29 | 60.49 | 59.25 | 60.23 | 305,790 | +1.84(+3.16%) |
Mar 08, 2018 | 58.84 | 59.03 | 58.01 | 58.39 | 203,090 | -0.47(-0.79%) |
Mar 07, 2018 | 58.67 | 58.97 | 58.12 | 58.85 | 423,609 | +0.50(+0.86%) |
Mar 06, 2018 | 58.53 | 58.84 | 57.92 | 58.35 | 654,584 | +1.99(+3.53%) |
Mar 05, 2018 | 55.30 | 56.68 | 55.30 | 56.36 | 269,025 | +0.91(+1.65%) |
Mar 02, 2018 | 54.16 | 55.48 | 53.70 | 55.45 | 187,354 | +0.63(+1.15%) |