Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.70 | 52.70 | 51.18 | 51.73 | 3,653,040 | -0.84(-1.59%) |
May 30, 2018 | 51.60 | 52.80 | 51.34 | 52.56 | 3,872,947 | +1.11(+2.15%) |
May 29, 2018 | 51.60 | 52.12 | 51.10 | 51.45 | 4,678,582 | -0.52(-1.00%) |
May 25, 2018 | 51.97 | 51.97 | 51.97 | 0 | +1.37(+2.71%) | |
May 24, 2018 | 49.63 | 50.66 | 49.57 | 50.60 | 4,923,956 | +1.02(+2.06%) |
May 23, 2018 | 49.26 | 49.65 | 49.03 | 49.58 | 2,509,517 | +0.57(+1.15%) |
May 22, 2018 | 48.59 | 49.50 | 48.43 | 49.02 | 3,267,662 | +0.60(+1.23%) |
May 21, 2018 | 48.19 | 48.90 | 47.90 | 48.42 | 3,143,081 | +0.46(+0.96%) |
May 18, 2018 | 48.28 | 48.35 | 47.25 | 47.96 | 4,696,227 | -0.79(-1.62%) |
May 17, 2018 | 49.09 | 49.14 | 48.56 | 48.75 | 2,250,185 | -0.25(-0.50%) |
May 16, 2018 | 48.90 | 49.14 | 48.68 | 48.99 | 2,704,222 | +0.19(+0.39%) |
May 15, 2018 | 48.99 | 49.30 | 48.41 | 48.80 | 3,482,689 | -0.32(-0.65%) |
May 14, 2018 | 48.98 | 49.18 | 48.67 | 49.12 | 4,110,505 | +0.21(+0.42%) |
May 11, 2018 | 48.72 | 49.16 | 48.52 | 48.91 | 2,759,804 | +0.28(+0.57%) |
May 10, 2018 | 48.29 | 48.75 | 48.18 | 48.63 | 2,795,263 | +0.57(+1.18%) |
May 09, 2018 | 48.20 | 48.74 | 47.84 | 48.07 | 2,718,217 | +0.02(+0.05%) |
May 08, 2018 | 48.08 | 48.31 | 47.80 | 48.04 | 2,758,260 | -0.15(-0.31%) |
May 07, 2018 | 47.63 | 48.30 | 47.63 | 48.20 | 4,280,211 | +0.55(+1.15%) |
May 04, 2018 | 46.46 | 48.32 | 46.41 | 47.65 | 7,080,624 | +1.31(+2.84%) |
May 03, 2018 | 46.61 | 46.90 | 45.71 | 46.33 | 9,086,047 | +1.20(+2.65%) |
May 02, 2018 | 46.67 | 46.67 | 44.94 | 45.14 | 5,585,250 | -1.67(-3.57%) |
May 01, 2018 | 46.86 | 47.07 | 46.38 | 46.81 | 3,875,383 | -0.12(-0.25%) |
Apr 30, 2018 | 48.01 | 48.18 | 46.89 | 46.93 | 4,607,974 | -1.07(-2.22%) |
Apr 27, 2018 | 47.96 | 48.39 | 47.90 | 48.00 | 3,883,492 | +0.11(+0.23%) |
Apr 26, 2018 | 48.55 | 48.62 | 46.78 | 47.88 | 6,170,479 | -0.68(-1.39%) |
Apr 25, 2018 | 48.08 | 48.94 | 48.04 | 48.56 | 2,791,096 | +0.39(+0.81%) |
Apr 24, 2018 | 48.38 | 48.52 | 47.74 | 48.17 | 2,378,446 | -0.05(-0.10%) |
Apr 23, 2018 | 48.11 | 48.35 | 47.80 | 48.22 | 1,902,889 | +0.20(+0.41%) |
Apr 20, 2018 | 49.52 | 49.88 | 47.65 | 48.02 | 5,598,977 | -1.54(-3.10%) |
Apr 19, 2018 | 50.32 | 50.42 | 49.34 | 49.56 | 2,439,783 | -0.96(-1.91%) |
Apr 18, 2018 | 50.72 | 50.84 | 50.39 | 50.52 | 3,174,231 | -0.30(-0.60%) |
Apr 17, 2018 | 51.14 | 51.27 | 50.56 | 50.82 | 2,408,198 | -0.03(-0.06%) |
Apr 16, 2018 | 50.16 | 50.90 | 49.74 | 50.86 | 3,017,588 | +0.61(+1.22%) |
Apr 13, 2018 | 49.95 | 50.30 | 49.73 | 50.24 | 2,745,563 | +0.36(+0.72%) |
Apr 12, 2018 | 50.51 | 50.63 | 49.83 | 49.88 | 2,254,493 | -0.59(-1.17%) |
Apr 11, 2018 | 50.61 | 50.83 | 50.31 | 50.47 | 2,135,950 | -0.22(-0.42%) |
Apr 10, 2018 | 51.48 | 51.80 | 50.57 | 50.69 | 3,898,140 | -0.69(-1.33%) |
Apr 09, 2018 | 51.40 | 51.99 | 50.95 | 51.37 | 1,922,877 | +0.19(+0.37%) |
Apr 06, 2018 | 51.39 | 52.14 | 50.81 | 51.18 | 2,075,228 | -0.26(-0.50%) |
Apr 05, 2018 | 51.92 | 52.09 | 51.29 | 51.44 | 1,624,277 | -0.29(-0.57%) |
Apr 04, 2018 | 50.20 | 52.21 | 50.19 | 51.73 | 2,958,861 | +1.24(+2.46%) |
Apr 03, 2018 | 50.55 | 50.63 | 49.82 | 50.49 | 2,358,113 | +0.20(+0.40%) |
Apr 02, 2018 | 51.77 | 51.78 | 50.10 | 50.29 | 1,939,615 | -1.51(-2.91%) |
Mar 29, 2018 | 51.80 | 51.80 | 51.80 | 0 | +0.88(+1.74%) | |
Mar 28, 2018 | 51.41 | 51.80 | 50.81 | 50.91 | 4,378,508 | -0.38(-0.75%) |
Mar 27, 2018 | 51.31 | 51.81 | 51.12 | 51.30 | 2,468,427 | +0.20(+0.39%) |
Mar 26, 2018 | 50.79 | 51.18 | 50.42 | 51.10 | 2,163,517 | +0.94(+1.87%) |
Mar 23, 2018 | 50.71 | 51.27 | 50.16 | 50.16 | 2,764,930 | -0.33(-0.66%) |
Mar 22, 2018 | 50.68 | 51.37 | 50.47 | 50.49 | 3,663,551 | -0.25(-0.49%) |
Mar 21, 2018 | 50.98 | 51.24 | 50.22 | 50.74 | 6,603,409 | -2.10(-3.98%) |
Mar 20, 2018 | 53.09 | 53.49 | 52.48 | 52.84 | 5,181,720 | -0.09(-0.17%) |
Mar 19, 2018 | 52.88 | 53.61 | 52.71 | 52.93 | 4,458,939 | -0.01(-0.02%) |
Mar 16, 2018 | 53.53 | 53.96 | 52.49 | 52.94 | 10,569,344 | -0.44(-0.82%) |
Mar 15, 2018 | 54.98 | 55.26 | 52.97 | 53.37 | 4,463,058 | -1.60(-2.91%) |
Mar 14, 2018 | 55.70 | 56.30 | 54.89 | 54.98 | 3,209,588 | -0.51(-0.92%) |
Mar 13, 2018 | 55.89 | 56.27 | 55.34 | 55.49 | 3,435,793 | -0.15(-0.27%) |
Mar 12, 2018 | 56.08 | 56.63 | 55.64 | 55.64 | 3,092,186 | -0.33(-0.60%) |
Mar 09, 2018 | 55.65 | 56.42 | 55.22 | 55.97 | 3,649,795 | +0.49(+0.88%) |
Mar 08, 2018 | 55.37 | 55.56 | 55.00 | 55.49 | 1,809,835 | +0.27(+0.49%) |
Mar 07, 2018 | 55.53 | 54.67 | 55.22 | 2,393,361 | -0.48(-0.86%) | |
Mar 06, 2018 | 55.10 | 55.78 | 54.84 | 55.69 | 4,103,441 | +0.56(+1.01%) |
Mar 05, 2018 | 53.73 | 55.15 | 53.72 | 55.14 | 4,905,609 | +1.21(+2.25%) |
Mar 02, 2018 | 52.88 | 54.16 | 52.88 | 53.92 | 2,877,903 | +1.04(+1.97%) |