Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.02 | 49.45 | 48.06 | 48.26 | 576,869 | -0.82(-1.68%) |
May 30, 2018 | 48.66 | 49.33 | 48.53 | 49.08 | 660,581 | +0.84(+1.74%) |
May 29, 2018 | 48.86 | 49.13 | 48.06 | 48.24 | 454,045 | -1.12(-2.27%) |
May 25, 2018 | 49.36 | 49.36 | 49.36 | 0 | -0.89(-1.77%) | |
May 24, 2018 | 49.99 | 50.47 | 49.56 | 50.25 | 288,782 | -0.03(-0.06%) |
May 23, 2018 | 50.29 | 50.72 | 49.82 | 50.28 | 446,564 | -0.42(-0.83%) |
May 22, 2018 | 51.72 | 51.82 | 50.64 | 50.70 | 394,947 | -0.91(-1.76%) |
May 21, 2018 | 51.19 | 51.94 | 51.10 | 51.60 | 316,996 | +0.89(+1.75%) |
May 18, 2018 | 50.50 | 51.08 | 50.36 | 50.71 | 428,870 | +0.18(+0.35%) |
May 17, 2018 | 49.71 | 50.71 | 49.70 | 50.54 | 368,158 | +0.73(+1.46%) |
May 16, 2018 | 49.56 | 50.32 | 49.40 | 49.81 | 436,845 | +0.34(+0.68%) |
May 15, 2018 | 49.15 | 49.49 | 49.02 | 49.47 | 388,557 | -0.07(-0.15%) |
May 14, 2018 | 49.86 | 49.99 | 49.23 | 49.55 | 309,808 | -0.28(-0.56%) |
May 11, 2018 | 49.05 | 49.96 | 48.76 | 49.83 | 636,826 | +0.86(+1.76%) |
May 10, 2018 | 49.47 | 49.50 | 48.84 | 48.97 | 334,502 | -0.27(-0.55%) |
May 09, 2018 | 48.44 | 49.29 | 47.93 | 49.24 | 689,654 | +1.00(+2.07%) |
May 08, 2018 | 48.95 | 48.95 | 47.99 | 48.24 | 730,531 | -0.63(-1.28%) |
May 07, 2018 | 48.71 | 49.74 | 48.56 | 48.86 | 890,965 | +0.36(+0.75%) |
May 04, 2018 | 46.95 | 48.78 | 46.26 | 48.50 | 1,103,715 | +2.37(+5.15%) |
May 03, 2018 | 45.70 | 46.42 | 44.82 | 46.12 | 774,526 | +0.26(+0.57%) |
May 02, 2018 | 45.79 | 46.37 | 45.79 | 45.86 | 1,032,873 | +0.07(+0.14%) |
May 01, 2018 | 45.48 | 45.83 | 44.72 | 45.80 | 410,162 | +0.09(+0.20%) |
Apr 30, 2018 | 46.69 | 46.91 | 45.70 | 45.70 | 471,975 | -0.98(-2.10%) |
Apr 27, 2018 | 46.51 | 46.75 | 46.00 | 46.69 | 315,857 | +0.11(+0.24%) |
Apr 26, 2018 | 46.59 | 46.84 | 45.94 | 46.57 | 329,969 | +0.07(+0.16%) |
Apr 25, 2018 | 46.59 | 46.97 | 45.98 | 46.50 | 468,678 | -0.13(-0.28%) |
Apr 24, 2018 | 48.06 | 48.50 | 46.05 | 46.63 | 521,924 | -1.07(-2.23%) |
Apr 23, 2018 | 47.94 | 48.42 | 47.67 | 47.70 | 442,713 | -0.05(-0.10%) |
Apr 20, 2018 | 48.17 | 48.32 | 47.49 | 47.74 | 370,311 | -0.50(-1.05%) |
Apr 19, 2018 | 48.70 | 48.83 | 47.85 | 48.25 | 578,283 | -0.46(-0.94%) |
Apr 18, 2018 | 48.58 | 48.96 | 48.22 | 48.70 | 297,626 | +0.42(+0.87%) |
Apr 17, 2018 | 48.28 | 49.10 | 48.16 | 48.28 | 560,387 | +0.32(+0.66%) |
Apr 16, 2018 | 48.17 | 48.17 | 47.60 | 47.97 | 324,280 | +0.05(+0.10%) |
Apr 13, 2018 | 48.44 | 48.44 | 47.54 | 47.92 | 884,451 | -0.22(-0.45%) |
Apr 12, 2018 | 47.53 | 48.34 | 47.33 | 48.13 | 427,545 | +0.85(+1.80%) |
Apr 11, 2018 | 46.95 | 47.50 | 46.71 | 47.28 | 634,530 | -0.20(-0.41%) |
Apr 10, 2018 | 46.52 | 47.86 | 46.33 | 47.48 | 693,745 | +1.75(+3.82%) |
Apr 09, 2018 | 46.27 | 46.66 | 45.71 | 45.73 | 830,137 | -0.11(-0.24%) |
Apr 06, 2018 | 46.72 | 46.90 | 45.25 | 45.84 | 829,467 | -1.44(-3.04%) |
Apr 05, 2018 | 46.54 | 47.46 | 46.34 | 47.28 | 617,569 | +1.18(+2.55%) |
Apr 04, 2018 | 44.74 | 46.21 | 44.40 | 46.11 | 828,850 | +0.52(+1.15%) |
Apr 03, 2018 | 44.57 | 45.72 | 44.45 | 45.58 | 684,993 | +1.22(+2.74%) |
Apr 02, 2018 | 45.51 | 45.59 | 43.99 | 44.37 | 416,741 | -1.42(-3.10%) |
Mar 29, 2018 | 45.79 | 45.79 | 45.79 | 0 | +0.95(+2.13%) | |
Mar 28, 2018 | 45.30 | 45.45 | 44.60 | 44.83 | 766,299 | -0.26(-0.58%) |
Mar 27, 2018 | 46.66 | 46.68 | 44.88 | 45.10 | 470,518 | -1.33(-2.86%) |
Mar 26, 2018 | 46.56 | 46.56 | 45.43 | 46.42 | 757,571 | +0.73(+1.60%) |
Mar 23, 2018 | 47.07 | 47.56 | 45.60 | 45.69 | 412,251 | -1.22(-2.61%) |
Mar 22, 2018 | 48.64 | 49.09 | 46.91 | 46.92 | 483,548 | -2.09(-4.27%) |
Mar 21, 2018 | 48.56 | 49.44 | 48.50 | 49.01 | 353,850 | +0.61(+1.26%) |
Mar 20, 2018 | 48.24 | 48.68 | 48.07 | 48.41 | 333,106 | +0.38(+0.80%) |
Mar 19, 2018 | 47.96 | 48.24 | 47.27 | 48.02 | 833,892 | -0.24(-0.50%) |
Mar 16, 2018 | 47.59 | 48.44 | 47.59 | 48.27 | 930,033 | +0.49(+1.02%) |
Mar 15, 2018 | 47.73 | 47.99 | 47.54 | 47.78 | 412,629 | +0.08(+0.18%) |
Mar 14, 2018 | 48.43 | 48.43 | 47.52 | 47.70 | 1,393,596 | -0.45(-0.93%) |
Mar 13, 2018 | 49.13 | 49.45 | 48.02 | 48.14 | 2,255,180 | -0.91(-1.85%) |
Mar 12, 2018 | 49.83 | 49.83 | 48.82 | 49.05 | 472,781 | -0.75(-1.50%) |
Mar 09, 2018 | 48.92 | 49.86 | 48.53 | 49.80 | 509,872 | +1.32(+2.73%) |
Mar 08, 2018 | 48.53 | 48.58 | 47.81 | 48.48 | 337,852 | +0.08(+0.17%) |
Mar 07, 2018 | 48.39 | 519,150 | +0.12(+0.25%) | |||
Mar 06, 2018 | 47.46 | 48.32 | 47.30 | 48.27 | 594,627 | +1.14(+2.41%) |
Mar 05, 2018 | 45.79 | 47.37 | 45.79 | 47.13 | 494,215 | +1.03(+2.22%) |
Mar 02, 2018 | 45.57 | 46.22 | 45.29 | 46.11 | 633,009 | +0.09(+0.20%) |