Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.97 | 62.06 | 59.81 | 61.31 | 2,457,779 | +1.45(+2.42%) |
May 30, 2018 | 57.82 | 60.00 | 57.73 | 59.86 | 2,162,121 | +2.24(+3.89%) |
May 29, 2018 | 57.87 | 59.12 | 57.14 | 57.62 | 1,701,177 | -0.43(-0.74%) |
May 25, 2018 | 58.05 | 58.05 | 58.05 | 0 | -0.45(-0.77%) | |
May 24, 2018 | 56.71 | 59.28 | 56.65 | 58.50 | 3,777,235 | +1.83(+3.23%) |
May 23, 2018 | 52.71 | 56.75 | 52.57 | 56.67 | 4,024,714 | +3.55(+6.68%) |
May 22, 2018 | 52.91 | 53.83 | 52.10 | 53.12 | 1,734,968 | +0.39(+0.74%) |
May 21, 2018 | 55.19 | 55.25 | 51.71 | 52.73 | 4,127,738 | -2.12(-3.87%) |
May 18, 2018 | 53.37 | 55.29 | 52.60 | 54.85 | 5,081,017 | +1.34(+2.50%) |
May 17, 2018 | 47.50 | 53.90 | 47.33 | 53.51 | 14,537,271 | +8.45(+18.75%) |
May 16, 2018 | 45.50 | 45.92 | 44.45 | 45.06 | 3,731,924 | -0.12(-0.27%) |
May 15, 2018 | 47.30 | 47.30 | 44.55 | 45.18 | 3,968,811 | -2.86(-5.95%) |
May 14, 2018 | 50.65 | 50.99 | 47.82 | 48.04 | 2,686,615 | -1.74(-3.50%) |
May 11, 2018 | 50.95 | 51.00 | 48.73 | 49.78 | 2,043,398 | -0.84(-1.66%) |
May 10, 2018 | 49.41 | 51.22 | 49.09 | 50.62 | 2,499,343 | +1.68(+3.43%) |
May 09, 2018 | 49.53 | 50.00 | 48.59 | 48.94 | 1,933,658 | -0.56(-1.13%) |
May 08, 2018 | 48.57 | 49.57 | 48.12 | 49.50 | 1,254,124 | +0.93(+1.91%) |
May 07, 2018 | 46.74 | 49.37 | 46.74 | 48.57 | 2,204,749 | +2.32(+5.02%) |
May 04, 2018 | 46.70 | 47.35 | 45.61 | 46.25 | 1,761,581 | -0.49(-1.05%) |
May 03, 2018 | 46.19 | 47.10 | 44.30 | 46.74 | 1,739,918 | +0.21(+0.45%) |
May 02, 2018 | 47.01 | 47.69 | 46.35 | 46.53 | 1,161,405 | -0.22(-0.47%) |
May 01, 2018 | 45.81 | 46.85 | 45.31 | 46.75 | 932,413 | +0.76(+1.65%) |
Apr 30, 2018 | 44.05 | 47.35 | 43.42 | 45.99 | 2,109,501 | +2.23(+5.10%) |
Apr 27, 2018 | 44.72 | 44.94 | 43.41 | 43.76 | 1,183,466 | +0.07(+0.16%) |
Apr 26, 2018 | 44.18 | 44.94 | 43.57 | 43.69 | 1,346,778 | +0.15(+0.34%) |
Apr 25, 2018 | 45.00 | 45.24 | 41.76 | 43.54 | 2,027,539 | -1.34(-2.99%) |
Apr 24, 2018 | 46.18 | 47.00 | 44.09 | 44.88 | 2,280,353 | -0.64(-1.41%) |
Apr 23, 2018 | 46.82 | 47.60 | 45.38 | 45.52 | 1,508,585 | -1.46(-3.11%) |
Apr 20, 2018 | 47.21 | 47.94 | 46.14 | 46.98 | 1,417,361 | -0.77(-1.61%) |
Apr 19, 2018 | 47.67 | 49.76 | 47.21 | 47.75 | 2,852,797 | -0.17(-0.35%) |
Apr 18, 2018 | 48.76 | 49.24 | 46.97 | 47.92 | 1,751,967 | -0.86(-1.76%) |
Apr 17, 2018 | 46.34 | 49.39 | 46.34 | 48.78 | 2,006,457 | +2.72(+5.91%) |
Apr 16, 2018 | 46.15 | 47.10 | 45.34 | 46.06 | 1,947,616 | +0.02(+0.04%) |
Apr 13, 2018 | 49.77 | 49.90 | 44.66 | 46.04 | 3,562,118 | -3.25(-6.59%) |
Apr 12, 2018 | 48.52 | 49.95 | 47.47 | 49.29 | 1,942,104 | +1.29(+2.69%) |
Apr 11, 2018 | 48.03 | 49.96 | 47.72 | 48.00 | 1,803,933 | -0.15(-0.31%) |
Apr 10, 2018 | 50.97 | 51.68 | 47.22 | 48.15 | 3,999,753 | -0.82(-1.67%) |
Apr 09, 2018 | 46.80 | 50.79 | 46.72 | 48.97 | 3,421,283 | +2.69(+5.81%) |
Apr 06, 2018 | 44.12 | 47.33 | 44.09 | 46.28 | 2,455,648 | +1.15(+2.55%) |
Apr 05, 2018 | 45.15 | 45.92 | 44.33 | 45.13 | 1,617,682 | +0.44(+0.98%) |
Apr 04, 2018 | 42.13 | 44.88 | 41.71 | 44.69 | 2,580,011 | +0.55(+1.25%) |
Apr 03, 2018 | 45.01 | 45.71 | 43.33 | 44.14 | 1,323,409 | -0.41(-0.92%) |
Apr 02, 2018 | 45.17 | 45.79 | 44.01 | 44.55 | 1,711,821 | -1.33(-2.90%) |
Mar 29, 2018 | 45.88 | 45.88 | 45.88 | 0 | +2.15(+4.92%) | |
Mar 28, 2018 | 44.48 | 45.72 | 42.79 | 43.73 | 2,824,488 | -1.06(-2.37%) |
Mar 27, 2018 | 48.90 | 48.91 | 44.13 | 44.79 | 2,250,894 | -3.29(-6.84%) |
Mar 26, 2018 | 46.68 | 48.70 | 46.31 | 48.08 | 3,435,422 | +3.31(+7.39%) |
Mar 23, 2018 | 46.00 | 47.37 | 44.65 | 44.77 | 2,701,794 | -0.68(-1.50%) |
Mar 22, 2018 | 48.96 | 49.66 | 45.28 | 45.45 | 4,754,997 | -5.03(-9.96%) |
Mar 21, 2018 | 51.25 | 52.33 | 50.08 | 50.48 | 2,258,788 | -0.82(-1.60%) |
Mar 20, 2018 | 47.94 | 51.68 | 47.53 | 51.30 | 3,589,670 | +3.28(+6.83%) |
Mar 19, 2018 | 48.16 | 49.82 | 46.91 | 48.02 | 3,089,677 | -0.57(-1.17%) |
Mar 16, 2018 | 48.21 | 48.93 | 47.31 | 48.59 | 2,067,211 | +0.48(+1.00%) |
Mar 15, 2018 | 46.88 | 48.63 | 46.58 | 48.11 | 2,479,698 | +1.93(+4.18%) |
Mar 14, 2018 | 45.90 | 47.44 | 45.05 | 46.18 | 2,578,792 | -0.28(-0.60%) |
Mar 13, 2018 | 48.50 | 48.90 | 46.19 | 46.46 | 2,081,666 | -1.52(-3.17%) |
Mar 12, 2018 | 51.03 | 47.55 | 47.98 | 5,251,208 | +0.10(+0.21%) | |
Mar 09, 2018 | 48.50 | 48.63 | 47.07 | 47.88 | 2,743,585 | +0.10(+0.21%) |
Mar 08, 2018 | 44.44 | 48.94 | 44.02 | 47.78 | 6,266,670 | +3.64(+8.25%) |
Mar 07, 2018 | 43.99 | 44.14 | 7,063,299 | -4.07(-8.44%) | ||
Mar 06, 2018 | 40.83 | 48.75 | 40.75 | 48.21 | 19,931,320 | +11.44(+31.11%) |
Mar 05, 2018 | 35.33 | 36.80 | 35.05 | 36.77 | 1,916,869 | +1.09(+3.05%) |
Mar 02, 2018 | 32.86 | 35.94 | 32.80 | 35.68 | 1,518,928 | +1.93(+5.72%) |