Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.95 | 49.45 | 46.75 | 48.15 | 853,274 | +1.35(+2.88%) |
May 30, 2018 | 46.95 | 48.42 | 46.20 | 46.80 | 521,021 | +0.30(+0.65%) |
May 29, 2018 | 46.50 | 46.70 | 45.40 | 46.50 | 618,537 | -0.15(-0.32%) |
May 25, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 47.30 | 47.95 | 46.10 | 46.75 | 680,948 | -0.45(-0.95%) |
May 23, 2018 | 46.90 | 49.20 | 46.85 | 47.20 | 798,161 | +0.25(+0.53%) |
May 22, 2018 | 45.70 | 48.35 | 44.80 | 46.95 | 946,695 | +1.30(+2.85%) |
May 21, 2018 | 46.45 | 47.45 | 45.15 | 45.65 | 481,999 | -0.45(-0.98%) |
May 18, 2018 | 48.75 | 49.55 | 46.00 | 46.10 | 769,741 | -2.00(-4.16%) |
May 17, 2018 | 48.25 | 48.65 | 47.30 | 48.10 | 647,993 | -0.50(-1.03%) |
May 16, 2018 | 49.45 | 49.45 | 48.20 | 48.60 | 436,102 | -0.70(-1.42%) |
May 15, 2018 | 49.65 | 49.80 | 48.40 | 49.30 | 524,849 | -0.60(-1.20%) |
May 14, 2018 | 50.00 | 51.20 | 49.10 | 49.90 | 610,077 | +0.40(+0.81%) |
May 11, 2018 | 47.00 | 49.45 | 46.85 | 49.50 | 610,769 | +2.65(+5.66%) |
May 10, 2018 | 47.65 | 49.25 | 46.70 | 46.85 | 557,504 | -0.75(-1.58%) |
May 09, 2018 | 48.80 | 48.80 | 45.95 | 47.60 | 1,011,154 | -1.20(-2.46%) |
May 08, 2018 | 44.55 | 49.25 | 44.50 | 48.80 | 1,438,069 | +3.60(+7.96%) |
May 07, 2018 | 43.95 | 45.50 | 43.29 | 45.20 | 430,164 | +1.70(+3.91%) |
May 04, 2018 | 43.40 | 44.20 | 42.85 | 43.50 | 407,789 | +0.15(+0.35%) |
May 03, 2018 | 44.80 | 45.47 | 43.10 | 43.35 | 423,989 | -1.40(-3.13%) |
May 02, 2018 | 45.20 | 45.90 | 44.20 | 44.75 | 353,422 | -0.45(-1.00%) |
May 01, 2018 | 44.00 | 45.20 | 43.40 | 45.20 | 393,441 | +1.05(+2.38%) |
Apr 30, 2018 | 45.30 | 45.40 | 44.00 | 44.15 | 321,055 | -0.80(-1.78%) |
Apr 27, 2018 | 45.90 | 46.55 | 44.85 | 44.95 | 566,418 | -1.05(-2.28%) |
Apr 26, 2018 | 45.00 | 46.30 | 44.80 | 46.00 | 637,431 | +1.40(+3.14%) |
Apr 25, 2018 | 43.25 | 45.55 | 41.70 | 44.60 | 694,598 | +1.50(+3.48%) |
Apr 24, 2018 | 44.05 | 44.67 | 42.58 | 43.10 | 458,550 | -0.70(-1.60%) |
Apr 23, 2018 | 43.45 | 44.05 | 42.05 | 43.80 | 565,851 | +0.45(+1.04%) |
Apr 20, 2018 | 42.80 | 44.15 | 42.70 | 43.35 | 563,135 | +0.35(+0.81%) |
Apr 19, 2018 | 45.35 | 45.70 | 42.88 | 43.00 | 484,222 | -2.65(-5.81%) |
Apr 18, 2018 | 46.25 | 46.83 | 45.55 | 45.65 | 462,825 | -0.30(-0.65%) |
Apr 17, 2018 | 45.50 | 46.80 | 45.35 | 45.95 | 454,918 | +0.65(+1.43%) |
Apr 16, 2018 | 45.75 | 46.27 | 45.00 | 45.30 | 524,158 | -0.30(-0.66%) |
Apr 13, 2018 | 46.90 | 46.90 | 44.30 | 45.60 | 527,030 | -1.10(-2.36%) |
Apr 12, 2018 | 45.65 | 47.05 | 45.35 | 46.70 | 571,091 | +1.65(+3.66%) |
Apr 11, 2018 | 47.00 | 47.65 | 44.60 | 45.05 | 652,146 | -2.10(-4.45%) |
Apr 10, 2018 | 44.80 | 47.20 | 43.62 | 47.15 | 785,843 | +3.35(+7.65%) |
Apr 09, 2018 | 42.45 | 45.30 | 42.45 | 43.80 | 624,559 | +2.15(+5.16%) |
Apr 06, 2018 | 41.65 | 588,979 | -2.35(-5.34%) | |||
Apr 05, 2018 | 45.60 | 45.65 | 43.40 | 44.00 | 745,098 | -1.15(-2.55%) |
Apr 04, 2018 | 42.40 | 45.70 | 42.00 | 45.15 | 594,655 | +1.80(+4.15%) |
Apr 03, 2018 | 44.90 | 45.40 | 42.70 | 43.35 | 989,091 | -0.85(-1.92%) |
Apr 02, 2018 | 48.00 | 48.00 | 43.60 | 44.20 | 895,536 | -4.10(-8.49%) |
Mar 29, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.60(+1.26%) | |
Mar 28, 2018 | 47.25 | 49.00 | 45.55 | 47.70 | 693,877 | +0.25(+0.53%) |
Mar 27, 2018 | 50.20 | 50.20 | 47.20 | 47.45 | 1,109,465 | -2.70(-5.38%) |
Mar 26, 2018 | 49.30 | 50.40 | 48.05 | 50.15 | 782,797 | +2.00(+4.15%) |
Mar 23, 2018 | 49.30 | 50.80 | 48.10 | 48.15 | 952,051 | -1.05(-2.13%) |
Mar 22, 2018 | 49.50 | 51.20 | 49.15 | 49.20 | 1,000,887 | -1.15(-2.28%) |
Mar 21, 2018 | 51.35 | 52.85 | 49.50 | 50.35 | 1,465,561 | -2.65(-5.00%) |
Mar 20, 2018 | 54.05 | 54.70 | 52.85 | 53.00 | 929,849 | -1.15(-2.12%) |
Mar 19, 2018 | 52.50 | 54.80 | 51.70 | 54.15 | 1,136,773 | +1.60(+3.04%) |
Mar 16, 2018 | 54.15 | 54.73 | 52.20 | 52.55 | 1,566,154 | -1.85(-3.40%) |
Mar 15, 2018 | 54.65 | 55.20 | 53.90 | 54.40 | 1,012,726 | +0.30(+0.55%) |
Mar 14, 2018 | 54.05 | 54.68 | 53.50 | 54.10 | 751,033 | +0.35(+0.65%) |
Mar 13, 2018 | 54.50 | 55.02 | 53.00 | 53.75 | 1,499,331 | -0.30(-0.56%) |
Mar 12, 2018 | 57.10 | 57.30 | 53.90 | 54.05 | 1,824,874 | -3.10(-5.42%) |
Mar 09, 2018 | 55.80 | 58.10 | 53.80 | 57.15 | 4,334,915 | +0.25(+0.44%) |
Mar 08, 2018 | 60.60 | 60.90 | 56.50 | 56.90 | 808,474 | -3.25(-5.40%) |
Mar 07, 2018 | 59.35 | 60.15 | 807,319 | -1.80(-2.91%) | ||
Mar 06, 2018 | 61.15 | 62.65 | 60.75 | 61.95 | 468,289 | +0.80(+1.31%) |
Mar 05, 2018 | 60.35 | 62.75 | 60.30 | 61.15 | 473,875 | +0.20(+0.33%) |
Mar 02, 2018 | 57.90 | 61.31 | 57.35 | 60.95 | 735,592 | +2.15(+3.66%) |