Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.28 | 54.98 | 53.15 | 53.45 | 2,568,633 | -0.94(-1.73%) |
May 30, 2018 | 52.62 | 54.93 | 52.50 | 54.39 | 3,250,197 | +2.46(+4.74%) |
May 29, 2018 | 51.96 | 53.05 | 51.05 | 51.93 | 4,558,202 | -0.57(-1.09%) |
May 25, 2018 | 52.50 | 52.50 | 52.50 | 0 | -2.86(-5.17%) | |
May 24, 2018 | 56.06 | 56.29 | 54.13 | 55.36 | 4,356,971 | -0.92(-1.63%) |
May 23, 2018 | 55.80 | 56.73 | 55.06 | 56.28 | 2,449,600 | -0.12(-0.21%) |
May 22, 2018 | 57.17 | 57.25 | 55.79 | 56.40 | 1,804,064 | -0.27(-0.48%) |
May 21, 2018 | 58.41 | 58.80 | 56.32 | 56.67 | 2,845,826 | -1.57(-2.70%) |
May 18, 2018 | 58.35 | 59.05 | 58.21 | 58.24 | 1,744,211 | -0.06(-0.10%) |
May 17, 2018 | 57.27 | 58.51 | 57.10 | 58.30 | 1,814,755 | +0.95(+1.66%) |
May 16, 2018 | 57.42 | 58.25 | 56.88 | 57.35 | 1,761,011 | +0.16(+0.28%) |
May 15, 2018 | 57.02 | 57.43 | 55.59 | 57.19 | 2,594,576 | -0.14(-0.24%) |
May 14, 2018 | 59.46 | 60.00 | 57.02 | 57.33 | 2,362,412 | -1.77(-2.99%) |
May 11, 2018 | 59.46 | 59.87 | 58.69 | 59.10 | 1,758,262 | -0.03(-0.05%) |
May 10, 2018 | 58.98 | 59.29 | 57.85 | 59.13 | 2,273,071 | +0.63(+1.08%) |
May 09, 2018 | 57.55 | 58.85 | 57.36 | 58.50 | 1,888,146 | +1.35(+2.36%) |
May 08, 2018 | 56.06 | 57.19 | 55.12 | 57.15 | 1,882,390 | +1.43(+2.57%) |
May 07, 2018 | 54.19 | 57.02 | 54.19 | 55.72 | 2,971,652 | +1.33(+2.45%) |
May 04, 2018 | 52.39 | 54.63 | 52.02 | 54.39 | 2,025,676 | +1.68(+3.19%) |
May 03, 2018 | 51.74 | 52.98 | 51.06 | 52.71 | 1,229,720 | +0.61(+1.17%) |
May 02, 2018 | 52.08 | 53.85 | 51.66 | 52.10 | 1,582,724 | +0.19(+0.37%) |
May 01, 2018 | 50.27 | 51.97 | 50.16 | 51.91 | 1,310,521 | +1.32(+2.61%) |
Apr 30, 2018 | 49.15 | 51.15 | 47.98 | 50.59 | 2,541,244 | +1.00(+2.02%) |
Apr 27, 2018 | 52.82 | 52.96 | 48.62 | 49.59 | 5,119,668 | -2.56(-4.91%) |
Apr 26, 2018 | 51.54 | 52.75 | 50.90 | 52.15 | 1,733,158 | +1.54(+3.04%) |
Apr 25, 2018 | 52.61 | 52.71 | 49.33 | 50.61 | 2,918,582 | -1.90(-3.62%) |
Apr 24, 2018 | 54.31 | 54.93 | 51.04 | 52.51 | 3,872,272 | -1.35(-2.51%) |
Apr 23, 2018 | 54.41 | 55.81 | 53.31 | 53.86 | 2,768,643 | -0.17(-0.31%) |
Apr 20, 2018 | 54.90 | 55.43 | 53.51 | 54.03 | 2,351,654 | -1.12(-2.03%) |
Apr 19, 2018 | 55.66 | 55.83 | 54.61 | 55.15 | 2,279,866 | -0.36(-0.65%) |
Apr 18, 2018 | 55.38 | 56.28 | 54.43 | 55.51 | 2,220,859 | +0.18(+0.33%) |
Apr 17, 2018 | 54.01 | 56.00 | 53.71 | 55.33 | 3,826,294 | +1.92(+3.59%) |
Apr 16, 2018 | 53.58 | 54.29 | 52.77 | 53.41 | 1,890,719 | -0.37(-0.69%) |
Apr 13, 2018 | 53.75 | 54.41 | 52.52 | 53.78 | 2,943,816 | +0.29(+0.54%) |
Apr 12, 2018 | 53.01 | 54.11 | 52.70 | 53.49 | 2,581,065 | +1.20(+2.29%) |
Apr 11, 2018 | 52.20 | 53.10 | 51.85 | 52.29 | 2,248,959 | -0.01(-0.02%) |
Apr 10, 2018 | 50.37 | 53.35 | 50.20 | 52.30 | 4,738,087 | +2.77(+5.59%) |
Apr 09, 2018 | 49.96 | 51.19 | 49.44 | 49.53 | 3,224,023 | -0.31(-0.62%) |
Apr 06, 2018 | 51.07 | 52.21 | 49.09 | 49.84 | 4,516,829 | -1.97(-3.80%) |
Apr 05, 2018 | 50.76 | 52.06 | 49.75 | 51.81 | 4,010,199 | +1.55(+3.08%) |
Apr 04, 2018 | 47.50 | 50.41 | 47.50 | 50.26 | 3,497,702 | +1.64(+3.37%) |
Apr 03, 2018 | 48.45 | 48.72 | 47.15 | 48.62 | 2,879,901 | +0.96(+2.01%) |
Apr 02, 2018 | 48.28 | 49.64 | 47.43 | 47.66 | 3,531,920 | -1.45(-2.95%) |
Mar 29, 2018 | 49.11 | 49.11 | 49.11 | 0 | +1.17(+2.44%) | |
Mar 28, 2018 | 46.76 | 48.53 | 45.30 | 47.94 | 5,972,670 | +0.58(+1.22%) |
Mar 27, 2018 | 52.28 | 52.58 | 46.73 | 47.36 | 7,611,171 | -4.53(-8.73%) |
Mar 26, 2018 | 50.99 | 51.93 | 50.26 | 51.89 | 4,851,065 | +1.97(+3.95%) |
Mar 23, 2018 | 51.60 | 52.15 | 49.08 | 49.92 | 8,000,514 | -2.95(-5.58%) |
Mar 22, 2018 | 52.73 | 55.25 | 52.31 | 52.87 | 6,448,911 | -0.56(-1.05%) |
Mar 21, 2018 | 53.50 | 54.17 | 52.79 | 53.43 | 4,347,780 | -0.42(-0.78%) |
Mar 20, 2018 | 53.18 | 54.00 | 52.55 | 53.85 | 4,854,402 | +0.85(+1.60%) |
Mar 19, 2018 | 52.37 | 54.27 | 51.71 | 53.00 | 7,124,337 | -0.74(-1.38%) |
Mar 16, 2018 | 54.07 | 54.65 | 52.54 | 53.74 | 8,485,008 | -0.67(-1.23%) |
Mar 15, 2018 | 54.74 | 55.10 | 53.09 | 54.41 | 7,339,501 | -0.25(-0.46%) |
Mar 14, 2018 | 53.25 | 54.98 | 51.67 | 54.66 | 8,758,147 | +1.62(+3.05%) |
Mar 13, 2018 | 52.70 | 53.50 | 51.60 | 53.04 | 9,310,034 | +1.56(+3.03%) |
Mar 12, 2018 | 49.64 | 51.63 | 49.07 | 51.48 | 9,069,305 | +2.38(+4.86%) |
Mar 09, 2018 | 47.99 | 49.80 | 47.59 | 49.09 | 9,683,620 | +2.77(+5.99%) |
Mar 08, 2018 | 45.82 | 47.14 | 45.03 | 46.32 | 5,444,807 | +0.67(+1.47%) |
Mar 07, 2018 | 45.79 | 45.65 | 7,507,726 | +1.52(+3.44%) | ||
Mar 06, 2018 | 42.36 | 44.50 | 42.14 | 44.13 | 8,272,056 | +2.10(+5.00%) |
Mar 05, 2018 | 38.73 | 42.45 | 38.51 | 42.03 | 10,004,173 | +3.16(+8.13%) |
Mar 02, 2018 | 36.41 | 38.90 | 36.40 | 38.87 | 9,831,159 | +2.67(+7.38%) |