Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.17 | 59.17 | 56.14 | 56.56 | 103,630,224 | -4.89(-7.96%) |
May 30, 2018 | 62.56 | 63.50 | 59.83 | 61.45 | 86,186,976 | -0.05(-0.08%) |
May 29, 2018 | 60.26 | 62.84 | 60.25 | 61.50 | 76,907,272 | +1.25(+2.07%) |
May 25, 2018 | 60.25 | 60.25 | 60.25 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 59.10 | 60.88 | 58.50 | 60.39 | 76,017,240 | +1.49(+2.53%) |
May 23, 2018 | 57.99 | 58.93 | 57.11 | 58.90 | 65,168,512 | +0.92(+1.59%) |
May 22, 2018 | 57.99 | 59.42 | 57.26 | 57.98 | 112,963,136 | +3.49(+6.40%) |
May 21, 2018 | 55.17 | 55.46 | 53.56 | 54.49 | 72,001,792 | +2.05(+3.91%) |
May 18, 2018 | 52.64 | 53.67 | 51.91 | 52.44 | 46,927,512 | -1.29(-2.39%) |
May 17, 2018 | 55.01 | 55.43 | 52.97 | 53.72 | 55,783,580 | -1.77(-3.19%) |
May 16, 2018 | 54.60 | 55.89 | 54.49 | 55.49 | 59,984,080 | +2.45(+4.61%) |
May 15, 2018 | 52.84 | 53.20 | 51.75 | 53.04 | 44,056,312 | +0.99(+1.91%) |
May 14, 2018 | 52.04 | 52.75 | 51.92 | 52.05 | 33,945,260 | +1.16(+2.28%) |
May 11, 2018 | 51.44 | 51.86 | 50.76 | 50.89 | 28,149,474 | -0.82(-1.60%) |
May 10, 2018 | 50.87 | 51.74 | 50.68 | 51.72 | 37,786,920 | +1.62(+3.23%) |
May 09, 2018 | 48.18 | 50.12 | 48.11 | 50.10 | 37,126,444 | +2.40(+5.02%) |
May 08, 2018 | 47.66 | 47.99 | 47.02 | 47.70 | 25,464,452 | +0.09(+0.19%) |
May 07, 2018 | 47.40 | 48.23 | 47.25 | 47.61 | 34,614,844 | +0.88(+1.89%) |
May 04, 2018 | 45.49 | 46.85 | 45.32 | 46.73 | 29,153,186 | +0.94(+2.06%) |
May 03, 2018 | 44.92 | 46.03 | 44.52 | 45.79 | 31,023,676 | +0.72(+1.59%) |
May 02, 2018 | 45.09 | 45.90 | 44.86 | 45.07 | 32,194,446 | -0.88(-1.92%) |
May 01, 2018 | 44.78 | 46.03 | 44.60 | 45.95 | 34,659,960 | +0.80(+1.76%) |
Apr 30, 2018 | 46.22 | 46.84 | 44.51 | 45.16 | 55,718,496 | -1.51(-3.24%) |
Apr 27, 2018 | 50.20 | 50.47 | 46.35 | 46.67 | 50,960,556 | -2.57(-5.23%) |
Apr 26, 2018 | 48.40 | 49.28 | 47.96 | 49.24 | 39,712,396 | +2.49(+5.34%) |
Apr 25, 2018 | 46.71 | 47.48 | 45.25 | 46.75 | 44,559,476 | +0.48(+1.04%) |
Apr 24, 2018 | 48.77 | 49.36 | 45.61 | 46.27 | 63,013,764 | -1.88(-3.90%) |
Apr 23, 2018 | 49.90 | 49.97 | 47.94 | 48.14 | 44,477,916 | -1.57(-3.16%) |
Apr 20, 2018 | 50.58 | 51.14 | 49.25 | 49.72 | 39,211,532 | -0.79(-1.56%) |
Apr 19, 2018 | 51.95 | 53.13 | 50.09 | 50.50 | 53,552,560 | -2.54(-4.80%) |
Apr 18, 2018 | 50.54 | 53.30 | 49.77 | 53.04 | 56,375,900 | +1.72(+3.35%) |
Apr 17, 2018 | 50.92 | 51.76 | 50.82 | 51.33 | 33,880,604 | +0.60(+1.18%) |
Apr 16, 2018 | 51.32 | 51.54 | 50.40 | 50.73 | 31,423,476 | -0.57(-1.11%) |
Apr 13, 2018 | 52.45 | 52.53 | 50.66 | 51.30 | 44,392,260 | -0.35(-0.68%) |
Apr 12, 2018 | 50.21 | 51.97 | 50.19 | 51.65 | 47,448,624 | +2.07(+4.18%) |
Apr 11, 2018 | 49.38 | 50.87 | 49.21 | 49.58 | 39,615,368 | +0.00(+0.00%) |
Apr 10, 2018 | 48.37 | 49.84 | 47.77 | 49.58 | 51,378,340 | +2.47(+5.25%) |
Apr 09, 2018 | 48.25 | 48.94 | 47.06 | 47.10 | 51,415,268 | -0.49(-1.03%) |
Apr 06, 2018 | 47.59 | 80,836,896 | -1.36(-2.77%) | |||
Apr 05, 2018 | 51.13 | 51.27 | 48.31 | 48.95 | 89,791,184 | -3.49(-6.65%) |
Apr 04, 2018 | 48.73 | 52.54 | 48.38 | 52.44 | 61,279,908 | +1.81(+3.57%) |
Apr 03, 2018 | 49.89 | 50.84 | 49.42 | 50.63 | 53,331,456 | +1.46(+2.98%) |
Apr 02, 2018 | 50.62 | 50.80 | 48.67 | 49.17 | 60,930,500 | -2.04(-3.99%) |
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.64(+1.26%) | |
Mar 28, 2018 | 51.00 | 52.40 | 49.79 | 50.57 | 64,102,792 | -0.89(-1.74%) |
Mar 27, 2018 | 54.08 | 54.45 | 50.76 | 51.46 | 68,996,920 | -3.10(-5.69%) |
Mar 26, 2018 | 55.25 | 55.70 | 51.78 | 54.57 | 71,491,936 | +1.33(+2.49%) |
Mar 23, 2018 | 56.66 | 57.75 | 52.72 | 53.24 | 120,523,456 | -4.63(-7.99%) |
Mar 22, 2018 | 59.00 | 59.22 | 57.07 | 57.87 | 75,337,128 | -2.11(-3.52%) |
Mar 21, 2018 | 60.25 | 60.62 | 59.52 | 59.98 | 52,092,552 | -0.08(-0.13%) |
Mar 20, 2018 | 59.03 | 60.16 | 58.73 | 60.06 | 54,828,460 | +0.99(+1.68%) |
Mar 19, 2018 | 59.28 | 59.90 | 57.70 | 59.07 | 72,514,248 | -0.43(-0.73%) |
Mar 16, 2018 | 58.93 | 59.61 | 58.15 | 59.50 | 70,584,608 | +1.71(+2.96%) |
Mar 15, 2018 | 58.70 | 59.08 | 57.19 | 57.79 | 51,824,704 | -0.92(-1.57%) |
Mar 14, 2018 | 58.26 | 58.99 | 56.69 | 58.71 | 81,696,064 | +0.34(+0.59%) |
Mar 13, 2018 | 61.06 | 62.29 | 57.47 | 58.37 | 144,776,192 | +0.06(+0.10%) |
Mar 12, 2018 | 55.49 | 60.08 | 55.34 | 58.31 | 141,085,968 | +4.69(+8.76%) |
Mar 09, 2018 | 54.76 | 54.83 | 52.66 | 53.61 | 66,696,580 | -0.62(-1.14%) |
Mar 08, 2018 | 53.61 | 54.48 | 53.33 | 54.23 | 52,447,540 | +1.23(+2.32%) |
Mar 07, 2018 | 52.18 | 53.01 | 62,599,992 | +0.23(+0.43%) | ||
Mar 06, 2018 | 52.45 | 53.66 | 52.26 | 52.78 | 73,970,680 | +1.68(+3.29%) |
Mar 05, 2018 | 47.93 | 51.42 | 47.85 | 51.10 | 72,111,568 | +2.87(+5.95%) |
Mar 02, 2018 | 45.53 | 48.37 | 45.13 | 48.23 | 53,448,140 | +1.46(+3.13%) |