Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.25 | 48.37 | 47.81 | 48.07 | 23,971 | +0.50(+1.05%) |
May 30, 2018 | 47.66 | 47.69 | 47.22 | 47.57 | 36,564 | -0.46(-0.95%) |
May 29, 2018 | 48.56 | 48.83 | 47.79 | 48.03 | 56,600 | -1.87(-3.75%) |
May 25, 2018 | 49.90 | 49.90 | 49.90 | 0 | +0.89(+1.81%) | |
May 24, 2018 | 49.02 | 49.11 | 48.47 | 49.01 | 20,109 | -0.08(-0.16%) |
May 23, 2018 | 48.60 | 49.33 | 48.49 | 49.09 | 37,199 | -1.02(-2.04%) |
May 22, 2018 | 50.28 | 50.62 | 50.09 | 50.12 | 24,075 | -0.23(-0.46%) |
May 21, 2018 | 50.25 | 50.54 | 50.08 | 50.35 | 41,045 | -0.14(-0.27%) |
May 18, 2018 | 50.72 | 50.84 | 50.13 | 50.49 | 45,405 | -2.43(-4.59%) |
May 17, 2018 | 53.93 | 53.93 | 52.67 | 52.91 | 50,447 | -1.78(-3.26%) |
May 16, 2018 | 54.33 | 54.70 | 54.23 | 54.70 | 38,657 | +1.60(+3.01%) |
May 15, 2018 | 53.02 | 53.42 | 52.73 | 53.10 | 40,986 | -0.50(-0.93%) |
May 14, 2018 | 53.37 | 54.52 | 53.10 | 53.60 | 60,253 | +2.27(+4.43%) |
May 11, 2018 | 51.64 | 51.64 | 51.11 | 51.33 | 31,734 | +0.09(+0.17%) |
May 10, 2018 | 50.78 | 51.45 | 50.37 | 51.24 | 42,694 | -0.16(-0.30%) |
May 09, 2018 | 51.89 | 51.95 | 51.33 | 51.39 | 40,266 | -0.79(-1.51%) |
May 08, 2018 | 52.38 | 52.66 | 51.55 | 52.18 | 50,950 | -0.42(-0.80%) |
May 07, 2018 | 53.73 | 53.73 | 52.32 | 52.60 | 63,128 | -2.43(-4.41%) |
May 04, 2018 | 54.62 | 55.35 | 53.99 | 55.03 | 37,298 | -0.39(-0.70%) |
May 03, 2018 | 54.93 | 55.42 | 54.42 | 55.42 | 62,928 | +2.56(+4.83%) |
May 02, 2018 | 52.89 | 53.22 | 52.68 | 52.87 | 39,675 | +0.18(+0.33%) |
May 01, 2018 | 52.60 | 52.79 | 52.26 | 52.69 | 28,364 | -0.04(-0.07%) |
Apr 30, 2018 | 52.78 | 53.25 | 52.52 | 52.73 | 67,699 | +1.34(+2.60%) |
Apr 27, 2018 | 50.46 | 53.10 | 49.99 | 51.39 | 39,616 | +1.59(+3.19%) |
Apr 26, 2018 | 49.45 | 49.95 | 49.37 | 49.80 | 49,833 | +0.11(+0.22%) |
Apr 25, 2018 | 49.95 | 50.00 | 49.23 | 49.70 | 50,324 | +1.59(+3.30%) |
Apr 24, 2018 | 47.95 | 48.92 | 47.95 | 48.11 | 84,777 | +1.90(+4.12%) |
Apr 23, 2018 | 45.84 | 46.80 | 45.78 | 46.20 | 76,641 | +0.85(+1.87%) |
Apr 20, 2018 | 44.97 | 46.35 | 44.11 | 45.36 | 76,519 | -1.85(-3.93%) |
Apr 19, 2018 | 47.13 | 47.21 | 46.64 | 47.21 | 47,607 | -0.78(-1.63%) |
Apr 18, 2018 | 47.17 | 48.14 | 47.17 | 47.99 | 48,969 | -0.95(-1.93%) |
Apr 17, 2018 | 48.07 | 49.12 | 47.97 | 48.94 | 27,798 | +0.02(+0.04%) |
Apr 16, 2018 | 48.49 | 48.92 | 48.22 | 48.92 | 33,367 | -0.26(-0.54%) |
Apr 13, 2018 | 49.80 | 49.93 | 49.11 | 49.18 | 37,413 | -1.22(-2.42%) |
Apr 12, 2018 | 50.06 | 50.75 | 50.06 | 50.40 | 30,711 | -1.03(-2.01%) |
Apr 11, 2018 | 51.76 | 52.00 | 51.33 | 51.43 | 37,094 | -1.22(-2.32%) |
Apr 10, 2018 | 52.88 | 53.15 | 52.16 | 52.65 | 58,849 | +4.10(+8.44%) |
Apr 09, 2018 | 49.10 | 49.18 | 48.55 | 48.55 | 25,970 | -0.59(-1.19%) |
Apr 06, 2018 | 49.48 | 50.29 | 49.14 | 49.14 | 28,601 | -0.91(-1.81%) |
Apr 05, 2018 | 49.81 | 50.61 | 49.78 | 50.05 | 42,827 | +0.54(+1.08%) |
Apr 04, 2018 | 48.38 | 49.68 | 47.62 | 49.51 | 46,179 | -1.78(-3.48%) |
Apr 03, 2018 | 51.25 | 51.37 | 50.81 | 51.30 | 20,068 | +1.14(+2.28%) |
Apr 02, 2018 | 51.32 | 51.35 | 50.09 | 50.15 | 41,576 | -1.18(-2.30%) |
Mar 29, 2018 | 51.33 | 51.33 | 51.33 | 0 | +2.28(+4.65%) | |
Mar 28, 2018 | 49.07 | 49.45 | 48.24 | 49.05 | 98,570 | -3.23(-6.18%) |
Mar 27, 2018 | 53.20 | 53.85 | 52.14 | 52.28 | 59,810 | -1.52(-2.83%) |
Mar 26, 2018 | 53.23 | 54.22 | 51.86 | 53.80 | 38,383 | +0.64(+1.21%) |
Mar 23, 2018 | 54.72 | 54.92 | 53.16 | 53.16 | 56,255 | -1.64(-2.99%) |
Mar 22, 2018 | 57.31 | 57.53 | 54.80 | 54.80 | 99,209 | -4.77(-8.01%) |
Mar 21, 2018 | 59.49 | 59.61 | 58.81 | 59.57 | 43,455 | -1.09(-1.80%) |
Mar 20, 2018 | 60.85 | 61.08 | 60.57 | 60.66 | 27,492 | -0.20(-0.32%) |
Mar 19, 2018 | 61.44 | 61.63 | 60.61 | 60.85 | 59,845 | -1.87(-2.99%) |
Mar 16, 2018 | 63.06 | 63.21 | 62.73 | 62.73 | 58,594 | -0.29(-0.46%) |
Mar 15, 2018 | 62.90 | 63.26 | 62.58 | 63.02 | 21,164 | -0.08(-0.12%) |
Mar 14, 2018 | 63.52 | 63.89 | 62.44 | 63.10 | 54,706 | -0.93(-1.45%) |
Mar 13, 2018 | 65.00 | 65.13 | 63.91 | 64.02 | 45,487 | -0.63(-0.98%) |
Mar 12, 2018 | 64.03 | 64.66 | 63.59 | 64.66 | 43,258 | +2.52(+4.05%) |
Mar 09, 2018 | 62.27 | 62.28 | 60.81 | 62.14 | 40,148 | +0.57(+0.92%) |
Mar 08, 2018 | 62.05 | 62.05 | 60.49 | 61.58 | 57,836 | +0.57(+0.93%) |
Mar 07, 2018 | 61.30 | 61.01 | 83,212 | -1.05(-1.70%) | ||
Mar 06, 2018 | 62.78 | 62.78 | 61.66 | 62.06 | 27,733 | -0.58(-0.92%) |
Mar 05, 2018 | 61.74 | 62.80 | 61.29 | 62.64 | 46,690 | +0.21(+0.34%) |
Mar 02, 2018 | 61.77 | 62.45 | 60.96 | 62.42 | 52,878 | -0.03(-0.05%) |