Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.35 | 53.53 | 51.23 | 52.05 | 5,108,299 | -0.31(-0.59%) |
May 30, 2018 | 50.44 | 53.61 | 50.35 | 52.35 | 6,885,586 | +2.59(+5.21%) |
May 29, 2018 | 47.94 | 49.78 | 47.91 | 49.76 | 5,583,691 | +1.27(+2.62%) |
May 25, 2018 | 48.49 | 48.49 | 48.49 | 0 | -1.69(-3.36%) | |
May 24, 2018 | 48.85 | 50.94 | 48.35 | 50.18 | 4,896,658 | -0.24(-0.47%) |
May 23, 2018 | 49.80 | 50.96 | 48.66 | 50.42 | 7,910,094 | +0.30(+0.59%) |
May 22, 2018 | 52.99 | 53.66 | 49.86 | 50.12 | 8,000,825 | -2.72(-5.15%) |
May 21, 2018 | 52.11 | 53.10 | 52.05 | 52.84 | 3,568,077 | +1.20(+2.33%) |
May 18, 2018 | 51.39 | 51.70 | 50.81 | 51.64 | 4,640,238 | +0.25(+0.48%) |
May 17, 2018 | 49.64 | 51.57 | 49.63 | 51.39 | 5,528,778 | +2.11(+4.27%) |
May 16, 2018 | 48.25 | 49.38 | 48.23 | 49.29 | 2,765,338 | +0.64(+1.31%) |
May 15, 2018 | 47.47 | 48.98 | 46.91 | 48.65 | 4,076,480 | +1.18(+2.49%) |
May 14, 2018 | 46.40 | 47.76 | 46.27 | 47.47 | 4,335,465 | +1.24(+2.68%) |
May 11, 2018 | 47.02 | 47.24 | 46.08 | 46.23 | 3,954,794 | -0.70(-1.50%) |
May 10, 2018 | 46.39 | 47.15 | 46.04 | 46.93 | 5,192,795 | +0.78(+1.70%) |
May 09, 2018 | 46.87 | 47.91 | 45.99 | 46.15 | 6,734,258 | +0.14(+0.30%) |
May 08, 2018 | 44.68 | 46.12 | 43.00 | 46.01 | 7,470,622 | +1.28(+2.86%) |
May 07, 2018 | 44.89 | 46.62 | 44.63 | 44.73 | 7,547,497 | +0.38(+0.85%) |
May 04, 2018 | 44.06 | 44.66 | 43.61 | 44.35 | 4,774,770 | +0.44(+0.99%) |
May 03, 2018 | 43.09 | 44.41 | 42.84 | 43.92 | 4,573,736 | +0.50(+1.14%) |
May 02, 2018 | 41.63 | 43.45 | 41.26 | 43.42 | 6,075,364 | +1.67(+4.00%) |
May 01, 2018 | 40.67 | 42.18 | 39.81 | 41.75 | 7,725,118 | +1.22(+3.01%) |
Apr 30, 2018 | 39.97 | 41.51 | 39.85 | 40.53 | 5,688,045 | +0.48(+1.19%) |
Apr 27, 2018 | 40.08 | 40.25 | 39.10 | 40.05 | 4,026,944 | -0.37(-0.91%) |
Apr 26, 2018 | 40.78 | 40.83 | 39.34 | 40.42 | 3,799,896 | -0.17(-0.42%) |
Apr 25, 2018 | 39.96 | 40.62 | 39.28 | 40.59 | 3,944,593 | +0.59(+1.46%) |
Apr 24, 2018 | 39.72 | 40.51 | 39.39 | 40.00 | 5,601,389 | +0.57(+1.44%) |
Apr 23, 2018 | 38.83 | 39.53 | 38.20 | 39.44 | 4,622,577 | -0.01(-0.03%) |
Apr 20, 2018 | 39.05 | 39.47 | 38.59 | 39.45 | 3,991,110 | +0.39(+0.99%) |
Apr 19, 2018 | 39.63 | 40.18 | 38.32 | 39.06 | 4,321,006 | -0.03(-0.08%) |
Apr 18, 2018 | 38.66 | 39.92 | 38.40 | 39.09 | 4,815,304 | +1.03(+2.71%) |
Apr 17, 2018 | 38.03 | 38.29 | 37.50 | 38.06 | 2,784,556 | +0.12(+0.31%) |
Apr 16, 2018 | 38.28 | 38.28 | 37.81 | 37.94 | 2,954,466 | -0.42(-1.09%) |
Apr 13, 2018 | 37.23 | 38.66 | 36.95 | 38.36 | 4,907,492 | +1.61(+4.38%) |
Apr 12, 2018 | 36.54 | 37.06 | 35.43 | 36.75 | 4,293,758 | -0.03(-0.08%) |
Apr 11, 2018 | 35.62 | 37.52 | 35.51 | 36.78 | 6,728,408 | +1.25(+3.52%) |
Apr 10, 2018 | 34.07 | 36.24 | 33.85 | 35.53 | 7,967,486 | +2.35(+7.09%) |
Apr 09, 2018 | 33.81 | 33.93 | 33.11 | 33.17 | 3,402,832 | -0.29(-0.86%) |
Apr 06, 2018 | 34.26 | 34.64 | 32.79 | 33.46 | 4,731,836 | -1.06(-3.08%) |
Apr 05, 2018 | 33.12 | 35.26 | 33.08 | 34.52 | 6,265,264 | +1.55(+4.70%) |
Apr 04, 2018 | 32.02 | 33.15 | 31.83 | 32.97 | 4,342,299 | +0.07(+0.21%) |
Apr 03, 2018 | 32.94 | 33.31 | 32.02 | 32.90 | 2,403,568 | +0.40(+1.22%) |
Apr 02, 2018 | 33.32 | 33.63 | 31.64 | 32.51 | 3,444,197 | -1.09(-3.25%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.00(+3.08%) | |
Mar 28, 2018 | 32.72 | 33.05 | 31.97 | 32.60 | 3,604,153 | -0.09(-0.27%) |
Mar 27, 2018 | 33.91 | 34.07 | 32.35 | 32.69 | 3,779,988 | -1.08(-3.20%) |
Mar 26, 2018 | 33.85 | 34.01 | 32.91 | 33.77 | 3,169,132 | +0.39(+1.16%) |
Mar 23, 2018 | 33.54 | 34.66 | 32.84 | 33.38 | 5,152,912 | +0.36(+1.08%) |
Mar 22, 2018 | 32.82 | 33.55 | 32.35 | 33.02 | 5,006,178 | -0.35(-1.04%) |
Mar 21, 2018 | 30.76 | 33.67 | 30.68 | 33.37 | 10,442,334 | +2.93(+9.62%) |
Mar 20, 2018 | 29.59 | 30.78 | 29.59 | 30.44 | 3,568,988 | +1.15(+3.93%) |
Mar 19, 2018 | 30.19 | 30.33 | 29.00 | 29.29 | 3,553,029 | -1.15(-3.78%) |
Mar 16, 2018 | 30.51 | 31.06 | 29.92 | 30.44 | 3,984,285 | +0.02(+0.07%) |
Mar 15, 2018 | 30.88 | 31.37 | 30.05 | 30.42 | 3,520,180 | -0.25(-0.81%) |
Mar 14, 2018 | 30.17 | 30.94 | 30.13 | 30.67 | 3,765,817 | +0.49(+1.61%) |
Mar 13, 2018 | 30.27 | 30.64 | 29.53 | 30.18 | 3,167,865 | -0.18(-0.59%) |
Mar 12, 2018 | 29.73 | 30.56 | 29.66 | 30.36 | 4,517,149 | +0.76(+2.58%) |
Mar 09, 2018 | 28.29 | 29.73 | 28.27 | 29.60 | 5,190,335 | +1.71(+6.12%) |
Mar 08, 2018 | 28.62 | 28.76 | 27.55 | 27.89 | 3,871,596 | -0.36(-1.27%) |
Mar 07, 2018 | 28.05 | 28.25 | 3,574,047 | -0.84(-2.90%) | ||
Mar 06, 2018 | 29.49 | 29.90 | 28.90 | 29.09 | 3,828,027 | -0.18(-0.61%) |
Mar 05, 2018 | 28.56 | 29.56 | 28.52 | 29.27 | 6,581,790 | +0.59(+2.04%) |
Mar 02, 2018 | 27.19 | 28.76 | 27.03 | 28.68 | 4,033,307 | +1.15(+4.18%) |