Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.96 | 47.13 | 45.68 | 46.65 | 1,255,911 | -0.40(-0.85%) |
May 30, 2018 | 46.22 | 47.13 | 45.88 | 47.05 | 674,185 | +0.97(+2.11%) |
May 29, 2018 | 44.54 | 46.69 | 43.52 | 46.08 | 1,093,130 | +1.23(+2.74%) |
May 25, 2018 | 44.85 | 44.85 | 44.85 | 0 | -0.38(-0.84%) | |
May 24, 2018 | 44.09 | 45.74 | 43.75 | 45.23 | 709,815 | +1.14(+2.59%) |
May 23, 2018 | 43.08 | 44.55 | 42.74 | 44.09 | 536,543 | +0.29(+0.66%) |
May 22, 2018 | 43.33 | 44.28 | 43.08 | 43.80 | 596,857 | +0.57(+1.32%) |
May 21, 2018 | 45.00 | 45.29 | 42.95 | 43.23 | 777,903 | -1.41(-3.16%) |
May 18, 2018 | 43.76 | 44.71 | 43.51 | 44.64 | 1,117,939 | +0.81(+1.85%) |
May 17, 2018 | 43.73 | 44.12 | 43.15 | 43.83 | 1,079,782 | +0.12(+0.27%) |
May 16, 2018 | 44.51 | 44.87 | 43.40 | 43.71 | 1,184,520 | -0.68(-1.53%) |
May 15, 2018 | 45.83 | 46.13 | 44.26 | 44.39 | 1,141,804 | -1.99(-4.29%) |
May 14, 2018 | 46.00 | 47.45 | 45.54 | 46.38 | 1,496,295 | +0.43(+0.94%) |
May 11, 2018 | 43.03 | 46.00 | 43.00 | 45.95 | 1,619,382 | +3.15(+7.36%) |
May 09, 2018 | 42.80 | 42.80 | 42.80 | 722 | +2.27(+5.61%) | |
May 08, 2018 | 39.77 | 41.54 | 39.07 | 40.52 | 5,628,517 | -3.80(-8.58%) |
May 07, 2018 | 44.14 | 44.79 | 43.60 | 44.33 | 1,461,187 | +0.32(+0.73%) |
May 04, 2018 | 41.83 | 44.67 | 41.25 | 44.01 | 2,031,660 | +2.74(+6.64%) |
May 03, 2018 | 42.65 | 42.91 | 41.06 | 41.27 | 1,266,370 | -1.47(-3.44%) |
May 02, 2018 | 42.47 | 43.67 | 42.47 | 42.74 | 1,439,323 | +0.11(+0.26%) |
May 01, 2018 | 42.87 | 44.13 | 42.03 | 42.63 | 1,208,540 | -0.40(-0.93%) |
Apr 30, 2018 | 45.30 | 45.30 | 43.00 | 43.03 | 1,592,825 | -2.03(-4.51%) |
Apr 27, 2018 | 43.71 | 45.23 | 43.62 | 45.06 | 1,042,484 | +1.58(+3.63%) |
Apr 26, 2018 | 44.13 | 44.49 | 43.18 | 43.48 | 1,135,970 | -0.50(-1.14%) |
Apr 25, 2018 | 45.56 | 45.95 | 43.95 | 43.98 | 1,024,542 | -1.35(-2.98%) |
Apr 24, 2018 | 49.41 | 49.75 | 44.81 | 45.33 | 3,218,868 | -5.37(-10.59%) |
Apr 23, 2018 | 48.85 | 51.00 | 48.74 | 50.70 | 2,625,209 | +2.19(+4.51%) |
Apr 20, 2018 | 50.44 | 50.44 | 46.77 | 48.51 | 4,732,524 | +2.66(+5.80%) |
Apr 19, 2018 | 46.04 | 46.55 | 44.93 | 45.85 | 1,379,128 | -0.18(-0.39%) |
Apr 18, 2018 | 44.49 | 47.09 | 44.49 | 46.03 | 1,405,744 | +1.54(+3.46%) |
Apr 17, 2018 | 43.79 | 44.79 | 43.61 | 44.49 | 620,010 | +1.02(+2.35%) |
Apr 16, 2018 | 43.69 | 43.87 | 43.08 | 43.47 | 538,050 | -0.15(-0.34%) |
Apr 13, 2018 | 43.95 | 43.95 | 42.69 | 43.62 | 524,979 | -0.20(-0.46%) |
Apr 12, 2018 | 43.65 | 44.31 | 43.11 | 43.82 | 964,931 | +0.27(+0.62%) |
Apr 11, 2018 | 43.36 | 44.34 | 43.07 | 43.55 | 1,322,039 | -0.05(-0.11%) |
Apr 10, 2018 | 42.12 | 43.68 | 41.91 | 43.60 | 1,197,329 | +1.99(+4.78%) |
Apr 09, 2018 | 41.02 | 42.63 | 40.84 | 41.61 | 973,522 | +0.93(+2.29%) |
Apr 06, 2018 | 40.68 | 978,719 | -1.86(-4.37%) | |||
Apr 05, 2018 | 43.37 | 43.71 | 42.48 | 42.54 | 771,136 | -0.46(-1.07%) |
Apr 04, 2018 | 41.26 | 43.20 | 40.70 | 43.00 | 1,098,642 | +1.00(+2.38%) |
Apr 03, 2018 | 42.27 | 43.09 | 41.64 | 42.00 | 1,148,382 | -0.12(-0.28%) |
Apr 02, 2018 | 44.00 | 44.08 | 41.13 | 42.12 | 1,586,354 | -1.96(-4.45%) |
Mar 29, 2018 | 44.08 | 44.08 | 44.08 | 0 | -1.85(-4.03%) | |
Mar 28, 2018 | 45.77 | 46.91 | 45.21 | 45.93 | 1,254,081 | +0.13(+0.28%) |
Mar 27, 2018 | 49.40 | 49.49 | 45.56 | 45.80 | 1,556,467 | -3.19(-6.51%) |
Mar 26, 2018 | 48.38 | 49.50 | 47.37 | 48.99 | 1,555,216 | +1.25(+2.62%) |
Mar 23, 2018 | 50.69 | 50.78 | 47.55 | 47.74 | 1,015,062 | -3.04(-5.99%) |
Mar 22, 2018 | 51.37 | 52.27 | 50.71 | 50.78 | 759,954 | -1.12(-2.16%) |
Mar 21, 2018 | 51.06 | 52.08 | 51.03 | 51.90 | 527,735 | +0.78(+1.53%) |
Mar 20, 2018 | 52.50 | 52.82 | 50.61 | 51.12 | 635,382 | -1.49(-2.83%) |
Mar 19, 2018 | 51.56 | 53.15 | 51.25 | 52.61 | 973,806 | +0.92(+1.78%) |
Mar 16, 2018 | 52.27 | 52.27 | 51.27 | 51.69 | 876,999 | -0.49(-0.94%) |
Mar 15, 2018 | 52.50 | 52.63 | 49.69 | 52.18 | 2,059,473 | -1.39(-2.59%) |
Mar 14, 2018 | 55.29 | 55.71 | 52.95 | 53.57 | 725,462 | -1.48(-2.69%) |
Mar 13, 2018 | 55.13 | 56.47 | 54.80 | 55.05 | 1,271,742 | +0.27(+0.49%) |
Mar 12, 2018 | 53.18 | 55.17 | 53.05 | 54.78 | 1,081,201 | +1.80(+3.40%) |
Mar 09, 2018 | 52.72 | 53.41 | 52.10 | 52.98 | 771,023 | +0.70(+1.34%) |
Mar 08, 2018 | 53.39 | 53.56 | 52.01 | 52.28 | 629,437 | -1.03(-1.93%) |
Mar 07, 2018 | 53.62 | 53.31 | 1,366,223 | +1.68(+3.25%) | ||
Mar 06, 2018 | 50.43 | 51.86 | 49.77 | 51.63 | 1,153,719 | +1.70(+3.40%) |
Mar 05, 2018 | 48.89 | 50.73 | 48.88 | 49.93 | 1,070,336 | +0.99(+2.02%) |
Mar 02, 2018 | 50.74 | 51.00 | 47.20 | 48.94 | 1,677,821 | -0.95(-1.90%) |