Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.20 | 51.37 | 51.04 | 51.14 | 197,044 | -0.10(-0.20%) |
May 30, 2018 | 50.37 | 51.62 | 50.37 | 51.24 | 384,756 | +0.94(+1.87%) |
May 29, 2018 | 50.01 | 50.50 | 49.43 | 50.30 | 301,472 | +0.05(+0.10%) |
May 25, 2018 | 50.25 | 50.25 | 50.25 | 0 | -0.44(-0.87%) | |
May 24, 2018 | 49.71 | 51.19 | 49.71 | 50.69 | 539,506 | +1.15(+2.32%) |
May 23, 2018 | 48.64 | 49.70 | 48.64 | 49.54 | 222,342 | +0.67(+1.37%) |
May 22, 2018 | 48.33 | 49.15 | 48.18 | 48.87 | 155,319 | +0.40(+0.83%) |
May 21, 2018 | 48.66 | 49.00 | 48.14 | 48.47 | 151,793 | -0.08(-0.16%) |
May 18, 2018 | 48.44 | 48.83 | 48.16 | 48.55 | 136,360 | +0.20(+0.41%) |
May 17, 2018 | 48.39 | 48.68 | 48.12 | 48.35 | 87,716 | -0.21(-0.43%) |
May 16, 2018 | 48.64 | 49.10 | 48.43 | 48.56 | 199,027 | -0.23(-0.47%) |
May 15, 2018 | 48.71 | 48.83 | 48.07 | 48.79 | 203,943 | +0.06(+0.12%) |
May 14, 2018 | 49.07 | 49.27 | 48.68 | 48.73 | 133,124 | -0.44(-0.89%) |
May 11, 2018 | 49.39 | 49.48 | 49.06 | 49.17 | 239,425 | +0.01(+0.02%) |
May 10, 2018 | 49.19 | 49.27 | 48.80 | 49.16 | 236,824 | +0.06(+0.12%) |
May 09, 2018 | 49.00 | 49.46 | 48.83 | 49.10 | 237,656 | +0.17(+0.35%) |
May 08, 2018 | 48.60 | 49.09 | 48.33 | 48.93 | 247,184 | +0.33(+0.68%) |
May 07, 2018 | 48.27 | 48.75 | 48.14 | 48.60 | 218,612 | +0.52(+1.08%) |
May 04, 2018 | 48.00 | 48.50 | 47.73 | 48.08 | 263,532 | -0.07(-0.15%) |
May 03, 2018 | 48.00 | 48.30 | 47.79 | 48.15 | 336,093 | -0.22(-0.45%) |
May 02, 2018 | 47.95 | 48.70 | 47.95 | 48.37 | 299,749 | +0.15(+0.31%) |
May 01, 2018 | 48.74 | 49.27 | 47.92 | 48.22 | 208,084 | -0.71(-1.45%) |
Apr 30, 2018 | 49.45 | 49.73 | 48.82 | 48.93 | 356,403 | -0.05(-0.10%) |
Apr 27, 2018 | 49.58 | 49.71 | 48.89 | 48.98 | 390,531 | -0.16(-0.33%) |
Apr 26, 2018 | 48.11 | 49.85 | 47.90 | 49.14 | 412,060 | +2.20(+4.69%) |
Apr 25, 2018 | 47.16 | 47.39 | 46.67 | 46.94 | 273,931 | -0.49(-1.03%) |
Apr 24, 2018 | 47.43 | 48.05 | 47.08 | 47.43 | 177,946 | +0.15(+0.32%) |
Apr 23, 2018 | 47.62 | 47.87 | 47.18 | 47.28 | 190,543 | -0.20(-0.42%) |
Apr 20, 2018 | 47.18 | 47.74 | 47.15 | 47.48 | 178,054 | +0.17(+0.36%) |
Apr 19, 2018 | 46.91 | 47.49 | 46.70 | 47.31 | 156,003 | +0.15(+0.32%) |
Apr 18, 2018 | 46.55 | 47.41 | 46.01 | 47.16 | 152,854 | +0.89(+1.92%) |
Apr 17, 2018 | 46.10 | 46.51 | 45.61 | 46.27 | 228,201 | +0.44(+0.96%) |
Apr 16, 2018 | 45.60 | 46.37 | 45.46 | 45.83 | 168,577 | +0.17(+0.37%) |
Apr 13, 2018 | 46.06 | 46.49 | 45.35 | 45.66 | 78,960 | -0.17(-0.37%) |
Apr 12, 2018 | 45.65 | 46.28 | 45.47 | 45.83 | 109,235 | +0.33(+0.73%) |
Apr 11, 2018 | 45.92 | 46.50 | 45.44 | 45.50 | 160,835 | -0.55(-1.19%) |
Apr 10, 2018 | 46.70 | 46.81 | 45.79 | 46.05 | 189,345 | -0.23(-0.50%) |
Apr 09, 2018 | 45.68 | 46.64 | 45.47 | 46.28 | 186,536 | +0.52(+1.14%) |
Apr 06, 2018 | 46.19 | 46.46 | 45.60 | 45.76 | 232,860 | -0.64(-1.38%) |
Apr 05, 2018 | 45.30 | 46.62 | 45.30 | 46.40 | 187,066 | +1.34(+2.97%) |
Apr 04, 2018 | 44.65 | 45.10 | 44.37 | 45.06 | 122,154 | +0.13(+0.29%) |
Apr 03, 2018 | 44.54 | 45.27 | 44.40 | 44.93 | 208,630 | +0.20(+0.45%) |
Apr 02, 2018 | 45.38 | 46.10 | 44.43 | 44.73 | 258,990 | -0.60(-1.32%) |
Mar 29, 2018 | 45.33 | 45.33 | 45.33 | 0 | +0.28(+0.62%) | |
Mar 28, 2018 | 45.14 | 45.49 | 44.74 | 45.05 | 159,503 | -0.06(-0.13%) |
Mar 27, 2018 | 46.61 | 46.61 | 44.93 | 45.11 | 260,702 | -1.50(-3.22%) |
Mar 26, 2018 | 46.34 | 46.83 | 45.65 | 46.61 | 176,095 | +0.62(+1.35%) |
Mar 23, 2018 | 47.19 | 48.26 | 45.78 | 45.99 | 349,167 | -1.11(-2.36%) |
Mar 22, 2018 | 47.65 | 48.00 | 47.02 | 47.10 | 214,903 | -1.03(-2.14%) |
Mar 21, 2018 | 47.23 | 48.25 | 47.11 | 48.13 | 328,139 | +1.11(+2.36%) |
Mar 20, 2018 | 46.45 | 47.35 | 46.45 | 47.02 | 186,213 | +0.59(+1.27%) |
Mar 19, 2018 | 46.53 | 46.73 | 45.57 | 46.43 | 124,500 | -0.12(-0.26%) |
Mar 16, 2018 | 46.01 | 46.56 | 45.81 | 46.55 | 198,815 | +0.63(+1.37%) |
Mar 15, 2018 | 46.24 | 46.69 | 45.85 | 45.92 | 114,982 | -0.33(-0.71%) |
Mar 14, 2018 | 45.82 | 46.53 | 45.60 | 46.25 | 212,607 | +0.39(+0.85%) |
Mar 13, 2018 | 45.81 | 46.13 | 45.63 | 45.86 | 173,975 | +0.07(+0.15%) |
Mar 12, 2018 | 45.61 | 46.12 | 45.17 | 45.79 | 132,711 | +0.30(+0.66%) |
Mar 09, 2018 | 46.11 | 46.11 | 45.08 | 45.49 | 176,248 | -0.35(-0.76%) |
Mar 08, 2018 | 45.39 | 45.99 | 45.24 | 45.84 | 145,892 | +0.15(+0.33%) |
Mar 07, 2018 | 46.21 | 45.69 | 234,100 | +0.63(+1.40%) | ||
Mar 06, 2018 | 45.03 | 45.16 | 44.22 | 45.06 | 114,478 | +0.22(+0.49%) |
Mar 05, 2018 | 44.95 | 45.10 | 44.41 | 44.84 | 165,095 | -0.15(-0.33%) |
Mar 02, 2018 | 44.44 | 45.16 | 44.31 | 44.99 | 116,414 | +0.38(+0.85%) |