Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.14 | 48.47 | 47.60 | 47.87 | 101,751 | -0.48(-0.99%) |
May 30, 2018 | 47.29 | 48.38 | 47.29 | 48.34 | 130,688 | +1.38(+2.94%) |
May 29, 2018 | 47.68 | 47.84 | 46.78 | 46.96 | 94,647 | -1.03(-2.14%) |
May 25, 2018 | 47.99 | 47.99 | 47.99 | 0 | -0.09(-0.19%) | |
May 24, 2018 | 47.98 | 48.12 | 47.25 | 48.09 | 106,973 | +0.03(+0.05%) |
May 23, 2018 | 48.17 | 48.33 | 47.76 | 48.06 | 82,689 | -0.27(-0.55%) |
May 22, 2018 | 48.40 | 48.95 | 47.32 | 48.33 | 60,861 | +0.00(+0.00%) |
May 21, 2018 | 48.04 | 48.59 | 47.99 | 48.33 | 73,963 | +0.43(+0.89%) |
May 18, 2018 | 48.30 | 48.46 | 47.84 | 47.90 | 83,302 | -0.14(-0.30%) |
May 17, 2018 | 47.89 | 48.41 | 47.61 | 48.04 | 112,306 | -0.01(-0.02%) |
May 16, 2018 | 47.78 | 48.39 | 47.60 | 48.05 | 112,426 | +0.36(+0.75%) |
May 15, 2018 | 47.10 | 48.09 | 47.10 | 47.69 | 74,864 | +0.47(+0.99%) |
May 14, 2018 | 47.68 | 47.80 | 47.11 | 47.22 | 77,309 | -0.28(-0.58%) |
May 11, 2018 | 47.67 | 48.03 | 47.43 | 47.50 | 101,060 | -0.13(-0.26%) |
May 10, 2018 | 47.85 | 48.44 | 47.23 | 47.62 | 77,908 | -0.16(-0.33%) |
May 09, 2018 | 47.72 | 48.09 | 47.51 | 47.78 | 88,236 | +0.16(+0.33%) |
May 08, 2018 | 47.17 | 47.89 | 47.01 | 47.62 | 64,395 | +0.44(+0.94%) |
May 07, 2018 | 46.97 | 47.40 | 46.62 | 47.18 | 61,966 | +0.26(+0.55%) |
May 04, 2018 | 46.38 | 47.47 | 46.30 | 46.92 | 97,476 | +0.45(+0.97%) |
May 03, 2018 | 46.56 | 46.94 | 46.18 | 46.47 | 132,373 | -0.36(-0.76%) |
May 02, 2018 | 46.44 | 47.28 | 45.98 | 46.83 | 98,604 | +0.27(+0.59%) |
May 01, 2018 | 46.13 | 46.68 | 45.33 | 46.55 | 154,771 | +0.21(+0.45%) |
Apr 30, 2018 | 47.25 | 47.67 | 46.32 | 46.35 | 143,436 | -0.76(-1.60%) |
Apr 27, 2018 | 47.30 | 47.57 | 46.80 | 47.10 | 75,080 | -0.06(-0.12%) |
Apr 26, 2018 | 47.45 | 47.47 | 46.85 | 47.16 | 106,840 | -0.32(-0.68%) |
Apr 25, 2018 | 47.98 | 48.70 | 47.28 | 47.48 | 143,380 | -0.49(-1.02%) |
Apr 24, 2018 | 47.72 | 48.47 | 47.12 | 47.97 | 172,342 | +0.40(+0.84%) |
Apr 23, 2018 | 47.65 | 48.35 | 47.31 | 47.58 | 87,344 | +0.09(+0.19%) |
Apr 20, 2018 | 47.63 | 48.00 | 47.26 | 47.48 | 135,271 | -0.42(-0.87%) |
Apr 19, 2018 | 47.63 | 47.95 | 47.12 | 47.90 | 299,570 | +0.46(+0.98%) |
Apr 18, 2018 | 47.90 | 48.46 | 47.34 | 47.43 | 175,278 | -0.27(-0.57%) |
Apr 17, 2018 | 48.27 | 48.27 | 47.15 | 47.71 | 137,126 | -0.35(-0.73%) |
Apr 16, 2018 | 48.31 | 48.31 | 47.15 | 48.06 | 138,611 | +0.05(+0.10%) |
Apr 13, 2018 | 48.94 | 48.94 | 47.77 | 48.01 | 112,747 | -0.56(-1.15%) |
Apr 12, 2018 | 47.78 | 48.75 | 47.76 | 48.56 | 189,934 | +1.15(+2.43%) |
Apr 11, 2018 | 47.58 | 47.82 | 47.30 | 47.41 | 116,567 | -0.47(-0.97%) |
Apr 10, 2018 | 47.33 | 48.20 | 47.12 | 47.87 | 174,844 | +1.20(+2.56%) |
Apr 09, 2018 | 47.33 | 48.07 | 46.63 | 46.68 | 219,789 | -0.20(-0.43%) |
Apr 06, 2018 | 48.16 | 48.50 | 46.38 | 46.88 | 291,751 | -1.75(-3.60%) |
Apr 05, 2018 | 48.90 | 49.13 | 48.17 | 48.63 | 256,509 | +0.04(+0.09%) |
Apr 04, 2018 | 47.40 | 48.78 | 47.40 | 48.59 | 145,585 | +0.47(+0.97%) |
Apr 03, 2018 | 47.62 | 48.24 | 47.42 | 48.12 | 169,718 | +0.88(+1.86%) |
Apr 02, 2018 | 48.22 | 48.43 | 46.80 | 47.24 | 111,317 | -0.99(-2.05%) |
Mar 29, 2018 | 48.23 | 48.23 | 48.23 | 0 | -0.17(-0.34%) | |
Mar 28, 2018 | 47.96 | 48.70 | 47.05 | 48.40 | 88,118 | +0.56(+1.18%) |
Mar 27, 2018 | 49.29 | 49.29 | 47.58 | 47.83 | 114,929 | -1.19(-2.42%) |
Mar 26, 2018 | 48.12 | 49.11 | 47.39 | 49.02 | 156,642 | +1.93(+4.11%) |
Mar 23, 2018 | 49.14 | 49.29 | 47.08 | 47.09 | 163,854 | -1.78(-3.64%) |
Mar 22, 2018 | 50.37 | 50.51 | 48.84 | 48.86 | 112,525 | -2.04(-4.01%) |
Mar 21, 2018 | 50.39 | 51.44 | 50.05 | 50.91 | 142,953 | +0.43(+0.86%) |
Mar 20, 2018 | 50.66 | 50.86 | 50.18 | 50.47 | 178,249 | -0.17(-0.33%) |
Mar 19, 2018 | 51.32 | 51.32 | 49.84 | 50.64 | 143,833 | -0.74(-1.44%) |
Mar 16, 2018 | 50.29 | 51.40 | 49.85 | 51.38 | 654,397 | +1.08(+2.15%) |
Mar 15, 2018 | 50.10 | 50.74 | 49.92 | 50.30 | 115,935 | +0.20(+0.40%) |
Mar 14, 2018 | 50.74 | 50.86 | 49.98 | 50.10 | 196,291 | -0.37(-0.72%) |
Mar 13, 2018 | 50.22 | 50.74 | 49.99 | 50.47 | 237,431 | +0.39(+0.78%) |
Mar 12, 2018 | 49.83 | 50.29 | 49.26 | 50.07 | 156,117 | +0.38(+0.77%) |
Mar 09, 2018 | 49.65 | 49.89 | 49.07 | 49.69 | 118,815 | +0.46(+0.93%) |
Mar 08, 2018 | 49.62 | 49.92 | 48.84 | 49.24 | 69,459 | -0.40(-0.80%) |
Mar 07, 2018 | 49.09 | 50.11 | 48.95 | 49.63 | 106,230 | +0.05(+0.10%) |
Mar 06, 2018 | 48.91 | 49.64 | 48.16 | 49.58 | 104,817 | +0.72(+1.48%) |
Mar 05, 2018 | 47.91 | 49.33 | 47.68 | 48.86 | 98,513 | +0.67(+1.40%) |
Mar 02, 2018 | 47.12 | 48.53 | 47.04 | 48.19 | 182,263 | +0.61(+1.27%) |