Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.58 | 51.58 | 49.97 | 50.48 | 727,610 | -1.26(-2.44%) |
May 30, 2018 | 50.89 | 52.03 | 50.45 | 51.74 | 763,971 | +1.14(+2.25%) |
May 29, 2018 | 50.14 | 50.94 | 50.05 | 50.60 | 941,529 | +0.22(+0.43%) |
May 25, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.75(+1.51%) | |
May 24, 2018 | 49.03 | 49.82 | 48.56 | 49.64 | 668,503 | +0.72(+1.48%) |
May 23, 2018 | 48.62 | 49.23 | 48.53 | 48.92 | 442,075 | +0.30(+0.62%) |
May 22, 2018 | 50.01 | 50.10 | 48.50 | 48.62 | 784,660 | -1.17(-2.35%) |
May 21, 2018 | 49.86 | 50.25 | 48.61 | 49.79 | 1,836,880 | +2.86(+6.09%) |
May 18, 2018 | 47.10 | 47.31 | 46.70 | 46.93 | 732,648 | -0.12(-0.25%) |
May 17, 2018 | 47.04 | 47.25 | 46.45 | 47.05 | 673,998 | -0.01(-0.02%) |
May 16, 2018 | 46.09 | 47.17 | 45.71 | 47.05 | 648,359 | +1.15(+2.50%) |
May 15, 2018 | 45.60 | 45.95 | 44.69 | 45.91 | 772,635 | +0.21(+0.45%) |
May 14, 2018 | 45.98 | 46.15 | 45.53 | 45.70 | 495,074 | -0.03(-0.07%) |
May 11, 2018 | 46.05 | 46.57 | 45.15 | 45.73 | 518,897 | -0.11(-0.23%) |
May 10, 2018 | 46.05 | 46.28 | 45.65 | 45.84 | 723,059 | +0.24(+0.53%) |
May 09, 2018 | 45.58 | 45.92 | 45.10 | 45.60 | 857,594 | +0.15(+0.33%) |
May 08, 2018 | 45.15 | 45.56 | 44.67 | 45.45 | 825,982 | +0.38(+0.84%) |
May 07, 2018 | 45.19 | 45.33 | 44.67 | 45.07 | 621,593 | +0.17(+0.39%) |
May 04, 2018 | 44.10 | 45.38 | 43.62 | 44.90 | 1,236,285 | +0.62(+1.40%) |
May 03, 2018 | 44.33 | 45.06 | 43.31 | 44.28 | 1,440,515 | -0.68(-1.51%) |
May 02, 2018 | 45.10 | 47.29 | 43.76 | 44.95 | 1,718,435 | -1.67(-3.58%) |
May 01, 2018 | 47.26 | 47.70 | 45.84 | 46.63 | 1,054,714 | -0.80(-1.69%) |
Apr 30, 2018 | 47.81 | 48.13 | 47.06 | 47.43 | 895,608 | -0.15(-0.31%) |
Apr 27, 2018 | 47.29 | 48.03 | 47.29 | 47.58 | 778,370 | +0.22(+0.47%) |
Apr 26, 2018 | 48.13 | 48.34 | 46.04 | 47.35 | 923,144 | -0.84(-1.75%) |
Apr 25, 2018 | 47.73 | 48.78 | 47.49 | 48.20 | 871,385 | +0.55(+1.16%) |
Apr 24, 2018 | 47.84 | 48.36 | 47.22 | 47.64 | 561,468 | +0.08(+0.17%) |
Apr 23, 2018 | 47.96 | 48.38 | 47.38 | 47.56 | 763,594 | -0.23(-0.48%) |
Apr 20, 2018 | 49.05 | 49.47 | 47.68 | 47.79 | 952,157 | -1.37(-2.79%) |
Apr 19, 2018 | 48.85 | 49.44 | 48.26 | 49.16 | 736,763 | -0.18(-0.37%) |
Apr 18, 2018 | 49.32 | 49.48 | 48.63 | 49.35 | 635,710 | -0.02(-0.05%) |
Apr 17, 2018 | 49.45 | 49.89 | 49.16 | 49.37 | 1,133,882 | +0.49(+1.00%) |
Apr 16, 2018 | 48.15 | 49.45 | 47.83 | 48.88 | 502,782 | +0.90(+1.88%) |
Apr 13, 2018 | 49.18 | 49.18 | 47.90 | 47.98 | 533,906 | -0.74(-1.53%) |
Apr 12, 2018 | 48.87 | 48.92 | 48.18 | 48.73 | 565,262 | +0.13(+0.27%) |
Apr 11, 2018 | 48.56 | 48.78 | 48.08 | 48.59 | 430,801 | -0.06(-0.12%) |
Apr 10, 2018 | 48.70 | 48.81 | 48.06 | 48.65 | 574,763 | +0.28(+0.58%) |
Apr 09, 2018 | 48.47 | 48.71 | 47.80 | 48.37 | 780,395 | -0.02(-0.05%) |
Apr 06, 2018 | 48.39 | 49.65 | 47.42 | 48.39 | 749,613 | -0.23(-0.48%) |
Apr 05, 2018 | 48.34 | 48.77 | 47.98 | 48.63 | 810,924 | +0.52(+1.08%) |
Apr 04, 2018 | 47.53 | 48.48 | 47.34 | 48.11 | 1,189,109 | +0.22(+0.45%) |
Apr 03, 2018 | 46.85 | 48.03 | 46.55 | 47.89 | 1,062,303 | +1.23(+2.64%) |
Apr 02, 2018 | 48.60 | 48.61 | 45.28 | 46.66 | 1,542,229 | -2.60(-5.29%) |
Mar 29, 2018 | 49.26 | 49.26 | 49.26 | 0 | +5.42(+12.35%) | |
Mar 28, 2018 | 43.24 | 43.99 | 42.74 | 43.85 | 320,352 | +0.66(+1.53%) |
Mar 27, 2018 | 42.90 | 43.78 | 42.58 | 43.19 | 645,610 | +0.66(+1.56%) |
Mar 26, 2018 | 43.46 | 43.70 | 42.25 | 42.52 | 548,833 | -0.38(-0.89%) |
Mar 23, 2018 | 43.19 | 43.44 | 42.87 | 42.90 | 460,526 | -0.17(-0.40%) |
Mar 22, 2018 | 43.21 | 44.01 | 43.06 | 43.08 | 504,131 | -0.36(-0.84%) |
Mar 21, 2018 | 43.58 | 43.81 | 43.20 | 43.44 | 336,491 | -0.07(-0.15%) |
Mar 20, 2018 | 43.87 | 44.08 | 43.24 | 43.51 | 450,706 | -0.33(-0.75%) |
Mar 19, 2018 | 43.42 | 43.98 | 43.33 | 43.84 | 732,022 | +0.40(+0.91%) |
Mar 16, 2018 | 42.90 | 43.67 | 42.87 | 43.44 | 923,478 | +0.47(+1.10%) |
Mar 15, 2018 | 44.67 | 44.67 | 42.74 | 42.97 | 897,018 | -1.74(-3.90%) |
Mar 14, 2018 | 46.34 | 46.48 | 44.61 | 44.72 | 869,831 | -1.40(-3.03%) |
Mar 13, 2018 | 45.95 | 46.49 | 45.85 | 46.11 | 610,579 | +0.39(+0.85%) |
Mar 12, 2018 | 45.06 | 45.94 | 44.96 | 45.72 | 513,567 | +0.67(+1.49%) |
Mar 09, 2018 | 44.49 | 45.34 | 44.24 | 45.05 | 439,088 | +0.65(+1.47%) |
Mar 08, 2018 | 45.18 | 45.25 | 44.24 | 44.40 | 624,879 | -0.69(-1.52%) |
Mar 07, 2018 | 45.43 | 44.57 | 45.09 | 705,367 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.30 | 46.36 | 44.25 | 45.23 | 1,021,209 | -1.64(-3.49%) |
Mar 05, 2018 | 45.85 | 46.97 | 45.66 | 46.86 | 591,714 | +0.98(+2.14%) |
Mar 02, 2018 | 43.76 | 45.98 | 43.56 | 45.88 | 646,533 | +1.77(+4.01%) |