Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.89 | 49.99 | 48.78 | 49.28 | 5,326,955 | -0.84(-1.68%) |
May 30, 2018 | 49.56 | 50.39 | 49.21 | 50.12 | 3,678,290 | +0.94(+1.91%) |
May 29, 2018 | 49.58 | 49.87 | 48.97 | 49.18 | 3,093,635 | -0.68(-1.37%) |
May 25, 2018 | 49.87 | 49.87 | 49.87 | 0 | +0.36(+0.73%) | |
May 24, 2018 | 49.62 | 49.79 | 49.16 | 49.50 | 2,571,160 | +0.09(+0.18%) |
May 23, 2018 | 50.08 | 50.31 | 49.28 | 49.41 | 3,800,673 | -0.99(-1.96%) |
May 22, 2018 | 50.90 | 51.15 | 50.37 | 50.40 | 2,024,274 | -0.47(-0.92%) |
May 21, 2018 | 51.22 | 51.44 | 50.71 | 50.87 | 3,642,748 | +0.24(+0.48%) |
May 18, 2018 | 50.50 | 51.51 | 50.24 | 50.63 | 5,473,646 | +0.14(+0.27%) |
May 17, 2018 | 51.95 | 52.73 | 48.87 | 50.49 | 12,253,138 | -2.17(-4.12%) |
May 16, 2018 | 53.34 | 53.45 | 52.25 | 52.66 | 4,089,443 | -0.58(-1.08%) |
May 15, 2018 | 53.19 | 54.30 | 52.80 | 53.24 | 6,257,934 | +0.75(+1.44%) |
May 14, 2018 | 51.95 | 54.27 | 51.43 | 52.49 | 9,498,590 | +1.11(+2.15%) |
May 11, 2018 | 51.21 | 51.45 | 50.81 | 51.38 | 2,544,674 | +0.20(+0.38%) |
May 10, 2018 | 50.56 | 51.25 | 50.24 | 51.19 | 1,803,985 | +0.86(+1.71%) |
May 09, 2018 | 50.18 | 50.79 | 49.88 | 50.32 | 1,692,469 | +0.17(+0.33%) |
May 08, 2018 | 51.28 | 51.59 | 49.78 | 50.16 | 2,917,573 | -1.13(-2.19%) |
May 07, 2018 | 51.82 | 51.87 | 50.42 | 51.28 | 4,889,291 | -0.73(-1.41%) |
May 04, 2018 | 48.92 | 52.12 | 48.31 | 52.02 | 8,966,898 | +4.33(+9.09%) |
May 03, 2018 | 47.87 | 48.06 | 46.51 | 47.68 | 4,043,355 | -0.24(-0.51%) |
May 02, 2018 | 48.45 | 48.97 | 47.80 | 47.93 | 2,483,417 | -0.61(-1.25%) |
May 01, 2018 | 48.07 | 48.56 | 47.48 | 48.53 | 2,312,232 | +0.40(+0.83%) |
Apr 30, 2018 | 49.09 | 49.09 | 48.08 | 48.13 | 2,332,084 | -0.75(-1.54%) |
Apr 27, 2018 | 49.10 | 49.19 | 48.40 | 48.89 | 4,150,666 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.50 | 48.79 | 48.95 | 1,785,316 | -0.38(-0.77%) |
Apr 25, 2018 | 48.86 | 49.72 | 48.61 | 49.33 | 2,428,567 | +0.46(+0.94%) |
Apr 24, 2018 | 48.87 | 49.49 | 48.51 | 48.87 | 2,532,587 | +0.23(+0.48%) |
Apr 23, 2018 | 48.29 | 48.95 | 48.15 | 48.63 | 2,358,870 | +0.37(+0.77%) |
Apr 20, 2018 | 49.89 | 49.91 | 47.98 | 48.26 | 4,612,586 | -1.58(-3.18%) |
Apr 19, 2018 | 50.15 | 50.86 | 49.83 | 49.85 | 2,501,152 | -0.22(-0.43%) |
Apr 18, 2018 | 50.20 | 50.73 | 50.04 | 50.06 | 1,309,667 | +0.03(+0.06%) |
Apr 17, 2018 | 49.96 | 50.48 | 49.44 | 50.03 | 2,271,310 | +0.23(+0.47%) |
Apr 16, 2018 | 49.24 | 50.05 | 48.80 | 49.80 | 3,251,440 | +0.81(+1.66%) |
Apr 13, 2018 | 49.09 | 50.24 | 48.69 | 48.98 | 3,016,815 | +0.01(+0.02%) |
Apr 12, 2018 | 50.04 | 50.13 | 48.57 | 48.97 | 6,666,982 | -0.93(-1.86%) |
Apr 11, 2018 | 50.62 | 51.21 | 49.14 | 49.90 | 6,917,570 | -1.09(-2.13%) |
Apr 10, 2018 | 51.94 | 52.06 | 50.95 | 50.99 | 4,073,833 | -0.71(-1.38%) |
Apr 09, 2018 | 51.83 | 52.12 | 51.46 | 51.70 | 2,713,089 | +0.01(+0.02%) |
Apr 06, 2018 | 51.50 | 52.15 | 51.02 | 51.69 | 3,314,958 | -0.04(-0.08%) |
Apr 05, 2018 | 52.54 | 52.70 | 51.39 | 51.73 | 6,539,473 | -0.89(-1.69%) |
Apr 04, 2018 | 50.79 | 52.72 | 50.47 | 52.62 | 6,653,267 | +0.91(+1.76%) |
Apr 03, 2018 | 50.57 | 51.86 | 49.98 | 51.71 | 5,545,634 | +2.10(+4.24%) |
Apr 02, 2018 | 50.29 | 50.39 | 49.23 | 49.61 | 3,245,582 | -0.67(-1.32%) |
Mar 29, 2018 | 50.28 | 50.28 | 50.28 | 0 | -0.48(-0.94%) | |
Mar 28, 2018 | 51.29 | 52.27 | 50.53 | 50.76 | 3,812,902 | -0.46(-0.90%) |
Mar 27, 2018 | 50.89 | 51.66 | 50.51 | 51.22 | 4,361,837 | +0.65(+1.28%) |
Mar 26, 2018 | 48.78 | 50.64 | 48.53 | 50.57 | 4,840,073 | +2.37(+4.91%) |
Mar 23, 2018 | 49.30 | 49.85 | 48.17 | 48.20 | 2,888,450 | -0.97(-1.97%) |
Mar 22, 2018 | 49.40 | 49.84 | 49.14 | 49.17 | 2,543,284 | -0.60(-1.20%) |
Mar 21, 2018 | 49.16 | 50.11 | 49.02 | 49.77 | 2,877,559 | +0.60(+1.21%) |
Mar 20, 2018 | 49.81 | 49.89 | 48.99 | 49.17 | 2,667,156 | -0.54(-1.08%) |
Mar 19, 2018 | 49.86 | 50.15 | 49.05 | 49.71 | 4,119,210 | -0.14(-0.27%) |
Mar 16, 2018 | 50.03 | 50.58 | 49.83 | 49.85 | 5,297,450 | -0.09(-0.18%) |
Mar 15, 2018 | 50.33 | 50.66 | 49.53 | 49.93 | 2,592,935 | -0.22(-0.45%) |
Mar 14, 2018 | 50.66 | 50.99 | 49.97 | 50.16 | 3,287,123 | -0.62(-1.21%) |
Mar 13, 2018 | 51.31 | 51.56 | 50.61 | 50.77 | 5,346,453 | -0.38(-0.75%) |
Mar 12, 2018 | 51.15 | 51.69 | 50.97 | 51.16 | 8,897,280 | +0.11(+0.21%) |
Mar 09, 2018 | 51.74 | 52.05 | 49.44 | 51.05 | 8,797,291 | -0.47(-0.91%) |
Mar 08, 2018 | 50.87 | 51.60 | 50.87 | 51.52 | 2,136,507 | +0.71(+1.41%) |
Mar 07, 2018 | 50.50 | 50.80 | 3,903,850 | -1.09(-2.10%) | ||
Mar 06, 2018 | 52.12 | 52.40 | 50.76 | 51.90 | 3,549,277 | -0.18(-0.34%) |
Mar 05, 2018 | 51.77 | 52.45 | 51.67 | 52.07 | 2,451,779 | +0.09(+0.17%) |
Mar 02, 2018 | 50.60 | 52.10 | 50.47 | 51.98 | 3,498,667 | +1.18(+2.32%) |