Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.38 | 50.38 | 49.41 | 49.45 | 259,946 | -0.62(-1.23%) |
May 30, 2018 | 48.88 | 50.47 | 48.88 | 50.07 | 374,288 | +1.37(+2.81%) |
May 29, 2018 | 48.83 | 49.67 | 48.61 | 48.70 | 313,174 | -0.53(-1.07%) |
May 25, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.88(+1.82%) | |
May 24, 2018 | 47.20 | 48.48 | 47.16 | 48.35 | 427,854 | +1.06(+2.24%) |
May 23, 2018 | 45.79 | 47.95 | 45.79 | 47.29 | 647,719 | +1.32(+2.88%) |
May 22, 2018 | 49.80 | 50.95 | 45.62 | 45.97 | 1,282,619 | -4.23(-8.43%) |
May 21, 2018 | 48.48 | 50.51 | 45.35 | 50.20 | 1,005,761 | +0.75(+1.52%) |
May 18, 2018 | 50.16 | 50.47 | 46.77 | 49.45 | 517,576 | -0.66(-1.32%) |
May 17, 2018 | 49.85 | 50.73 | 49.85 | 50.11 | 138,717 | +0.18(+0.35%) |
May 16, 2018 | 49.32 | 50.51 | 49.32 | 49.94 | 255,705 | +0.88(+1.80%) |
May 15, 2018 | 48.57 | 49.19 | 48.04 | 49.05 | 185,677 | +0.40(+0.82%) |
May 14, 2018 | 47.73 | 48.92 | 47.64 | 48.66 | 194,589 | +0.88(+1.85%) |
May 11, 2018 | 46.59 | 48.64 | 46.54 | 47.78 | 443,205 | +1.37(+2.94%) |
May 10, 2018 | 46.41 | 47.16 | 45.88 | 46.41 | 423,269 | -0.04(-0.09%) |
May 09, 2018 | 50.42 | 50.61 | 45.84 | 46.45 | 1,731,550 | -3.92(-7.79%) |
May 08, 2018 | 50.55 | 51.04 | 50.16 | 50.38 | 196,674 | -0.35(-0.70%) |
May 07, 2018 | 49.27 | 50.82 | 49.14 | 50.73 | 187,195 | +1.54(+3.14%) |
May 04, 2018 | 48.75 | 49.72 | 48.57 | 49.19 | 372,782 | +0.53(+1.09%) |
May 03, 2018 | 48.70 | 49.23 | 48.31 | 48.66 | 247,653 | -0.09(-0.18%) |
May 02, 2018 | 49.19 | 49.63 | 48.66 | 48.75 | 242,134 | -0.40(-0.81%) |
May 01, 2018 | 49.23 | 49.32 | 48.04 | 49.14 | 376,984 | -0.18(-0.36%) |
Apr 30, 2018 | 49.36 | 49.63 | 48.72 | 49.32 | 304,038 | +0.00(+0.00%) |
Apr 27, 2018 | 48.66 | 49.72 | 48.35 | 49.32 | 419,880 | +0.84(+1.73%) |
Apr 26, 2018 | 48.83 | 48.97 | 48.26 | 48.48 | 217,724 | -0.18(-0.36%) |
Apr 25, 2018 | 48.26 | 48.88 | 48.04 | 48.66 | 299,993 | +0.48(+1.01%) |
Apr 24, 2018 | 48.39 | 49.01 | 47.64 | 48.17 | 468,842 | +0.13(+0.28%) |
Apr 23, 2018 | 47.20 | 48.31 | 47.03 | 48.04 | 269,930 | +0.84(+1.77%) |
Apr 20, 2018 | 47.34 | 48.35 | 47.03 | 47.20 | 376,521 | -0.22(-0.46%) |
Apr 19, 2018 | 48.09 | 49.31 | 47.34 | 47.42 | 288,844 | -0.57(-1.19%) |
Apr 18, 2018 | 48.48 | 49.61 | 47.91 | 48.00 | 466,089 | +0.00(+0.00%) |
Apr 17, 2018 | 48.04 | 49.32 | 47.47 | 48.00 | 486,365 | +1.32(+2.83%) |
Apr 16, 2018 | 48.92 | 49.10 | 46.32 | 46.67 | 1,087,852 | -3.44(-6.86%) |
Apr 13, 2018 | 50.95 | 50.95 | 50.07 | 50.11 | 362,209 | -0.57(-1.13%) |
Apr 12, 2018 | 50.42 | 50.86 | 49.63 | 50.69 | 350,113 | +0.40(+0.79%) |
Apr 11, 2018 | 49.76 | 50.77 | 49.76 | 50.29 | 361,347 | +0.26(+0.53%) |
Apr 10, 2018 | 49.19 | 50.33 | 48.66 | 50.02 | 205,548 | +1.45(+2.99%) |
Apr 09, 2018 | 49.41 | 49.80 | 48.35 | 48.57 | 408,619 | -0.40(-0.81%) |
Apr 06, 2018 | 49.94 | 50.51 | 48.35 | 48.97 | 269,692 | -1.37(-2.71%) |
Apr 05, 2018 | 49.41 | 50.55 | 48.79 | 50.33 | 179,706 | +1.10(+2.24%) |
Apr 04, 2018 | 46.28 | 49.45 | 46.28 | 49.23 | 307,804 | +2.38(+5.08%) |
Apr 03, 2018 | 46.63 | 47.80 | 46.06 | 46.85 | 404,206 | +0.35(+0.76%) |
Apr 02, 2018 | 47.03 | 47.38 | 46.10 | 46.50 | 533,641 | -0.75(-1.59%) |
Mar 29, 2018 | 47.25 | 47.25 | 47.25 | 0 | +1.19(+2.58%) | |
Mar 28, 2018 | 45.88 | 47.29 | 45.88 | 46.06 | 272,540 | +0.13(+0.29%) |
Mar 27, 2018 | 47.47 | 48.28 | 45.48 | 45.93 | 466,944 | -1.50(-3.16%) |
Mar 26, 2018 | 46.01 | 47.86 | 45.53 | 47.42 | 294,766 | +2.29(+5.08%) |
Mar 23, 2018 | 45.79 | 45.88 | 45.13 | 45.13 | 230,810 | -0.71(-1.54%) |
Mar 22, 2018 | 47.47 | 47.60 | 45.79 | 45.84 | 226,982 | -1.96(-4.10%) |
Mar 21, 2018 | 46.63 | 48.00 | 46.63 | 47.80 | 278,233 | +1.08(+2.31%) |
Mar 20, 2018 | 47.78 | 47.78 | 46.54 | 46.72 | 213,605 | -1.10(-2.30%) |
Mar 19, 2018 | 47.64 | 47.91 | 46.96 | 47.82 | 281,308 | +0.00(+0.00%) |
Mar 16, 2018 | 47.78 | 48.44 | 47.56 | 47.82 | 436,191 | +0.04(+0.09%) |
Mar 15, 2018 | 48.17 | 48.61 | 47.60 | 47.78 | 421,968 | -0.06(-0.13%) |
Mar 14, 2018 | 48.32 | 48.72 | 47.66 | 47.84 | 357,213 | -0.35(-0.73%) |
Mar 13, 2018 | 48.10 | 48.76 | 47.75 | 48.19 | 223,519 | +0.48(+1.01%) |
Mar 12, 2018 | 48.50 | 47.44 | 47.71 | 270,603 | -0.22(-0.46%) | |
Mar 09, 2018 | 46.52 | 47.97 | 46.39 | 47.93 | 177,515 | +1.80(+3.90%) |
Mar 08, 2018 | 46.96 | 47.14 | 46.04 | 46.12 | 541,225 | -0.66(-1.41%) |
Mar 07, 2018 | 46.96 | 47.27 | 46.26 | 46.78 | 324,654 | -0.48(-1.02%) |
Mar 06, 2018 | 45.95 | 47.57 | 45.82 | 47.27 | 223,655 | +1.41(+3.07%) |
Mar 05, 2018 | 45.60 | 46.48 | 45.14 | 45.86 | 313,097 | +0.09(+0.19%) |
Mar 02, 2018 | 44.28 | 45.99 | 44.19 | 45.77 | 303,990 | +0.97(+2.16%) |