Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.48 | 49.69 | 48.59 | 48.85 | 2,139,303 | -0.73(-1.47%) |
May 30, 2018 | 49.41 | 49.89 | 49.30 | 49.58 | 1,780,900 | +0.61(+1.24%) |
May 29, 2018 | 49.37 | 49.84 | 48.83 | 48.97 | 2,774,669 | -0.77(-1.55%) |
May 25, 2018 | 49.74 | 49.74 | 49.74 | 0 | -0.58(-1.15%) | |
May 24, 2018 | 50.24 | 50.58 | 49.77 | 50.32 | 1,751,260 | -0.09(-0.18%) |
May 23, 2018 | 50.68 | 50.78 | 50.02 | 50.41 | 1,677,113 | -0.49(-0.96%) |
May 22, 2018 | 50.93 | 51.10 | 50.65 | 50.90 | 2,060,814 | -0.02(-0.05%) |
May 21, 2018 | 51.85 | 51.90 | 50.75 | 50.93 | 2,224,513 | -0.58(-1.13%) |
May 18, 2018 | 51.44 | 51.80 | 51.44 | 51.51 | 1,386,350 | -0.16(-0.31%) |
May 17, 2018 | 51.33 | 52.10 | 51.17 | 51.67 | 1,542,380 | +0.32(+0.63%) |
May 16, 2018 | 50.66 | 51.53 | 50.49 | 51.34 | 1,970,182 | +0.85(+1.69%) |
May 15, 2018 | 50.68 | 50.79 | 50.09 | 50.49 | 2,337,429 | -0.29(-0.57%) |
May 14, 2018 | 50.80 | 51.08 | 50.63 | 50.78 | 1,849,648 | +0.15(+0.29%) |
May 11, 2018 | 50.53 | 51.07 | 50.36 | 50.63 | 1,054,625 | +0.40(+0.79%) |
May 10, 2018 | 50.20 | 50.40 | 49.99 | 50.23 | 1,541,959 | +0.06(+0.12%) |
May 09, 2018 | 50.19 | 50.34 | 49.80 | 50.17 | 1,524,504 | +0.31(+0.62%) |
May 08, 2018 | 49.64 | 49.98 | 49.53 | 49.87 | 3,154,010 | +0.09(+0.18%) |
May 07, 2018 | 49.57 | 50.11 | 49.43 | 49.77 | 3,188,964 | +0.49(+0.99%) |
May 04, 2018 | 48.10 | 49.48 | 48.04 | 49.28 | 3,011,942 | +0.82(+1.69%) |
May 03, 2018 | 48.12 | 48.80 | 47.81 | 48.46 | 1,704,181 | +0.24(+0.50%) |
May 02, 2018 | 48.97 | 49.18 | 48.05 | 48.22 | 2,650,432 | -1.04(-2.11%) |
May 01, 2018 | 48.63 | 49.33 | 48.16 | 49.26 | 3,100,389 | +0.54(+1.12%) |
Apr 30, 2018 | 50.07 | 50.59 | 48.55 | 48.72 | 3,208,539 | -1.34(-2.68%) |
Apr 27, 2018 | 52.29 | 52.83 | 49.56 | 50.06 | 4,092,235 | -2.93(-5.53%) |
Apr 26, 2018 | 53.60 | 53.94 | 52.88 | 52.99 | 2,245,641 | -0.62(-1.15%) |
Apr 25, 2018 | 53.15 | 53.86 | 52.29 | 53.61 | 1,745,869 | +0.33(+0.62%) |
Apr 24, 2018 | 54.97 | 54.97 | 52.81 | 53.28 | 1,869,165 | -1.38(-2.52%) |
Apr 23, 2018 | 54.70 | 54.84 | 54.33 | 54.65 | 1,264,542 | +0.08(+0.15%) |
Apr 20, 2018 | 55.07 | 55.15 | 53.88 | 54.57 | 1,645,457 | -0.28(-0.51%) |
Apr 19, 2018 | 54.93 | 55.18 | 54.47 | 54.85 | 892,758 | +0.21(+0.38%) |
Apr 18, 2018 | 54.47 | 54.99 | 54.29 | 54.65 | 1,302,824 | +0.21(+0.39%) |
Apr 17, 2018 | 54.30 | 54.54 | 53.86 | 54.43 | 1,292,046 | +0.61(+1.13%) |
Apr 16, 2018 | 54.29 | 54.37 | 53.70 | 53.82 | 1,612,615 | +0.30(+0.55%) |
Apr 13, 2018 | 53.89 | 53.96 | 53.30 | 53.53 | 1,085,256 | +0.13(+0.25%) |
Apr 12, 2018 | 53.34 | 53.57 | 53.09 | 53.39 | 1,000,377 | +0.49(+0.92%) |
Apr 11, 2018 | 52.64 | 53.21 | 52.44 | 52.91 | 897,519 | -0.26(-0.48%) |
Apr 10, 2018 | 52.74 | 53.53 | 52.70 | 53.16 | 1,639,898 | +1.28(+2.48%) |
Apr 09, 2018 | 51.90 | 52.44 | 51.69 | 51.88 | 1,342,120 | +0.29(+0.56%) |
Apr 06, 2018 | 52.46 | 52.65 | 51.29 | 51.59 | 2,161,610 | -1.48(-2.79%) |
Apr 05, 2018 | 53.32 | 53.35 | 52.51 | 53.07 | 1,668,826 | +0.49(+0.92%) |
Apr 04, 2018 | 51.09 | 52.64 | 51.08 | 52.59 | 1,452,818 | +0.57(+1.09%) |
Apr 03, 2018 | 51.31 | 52.09 | 50.92 | 52.02 | 1,319,875 | +1.00(+1.97%) |
Apr 02, 2018 | 52.72 | 52.92 | 50.17 | 51.01 | 2,122,471 | -1.83(-3.46%) |
Mar 29, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.83(+1.60%) | |
Mar 28, 2018 | 52.51 | 52.82 | 51.84 | 52.01 | 1,719,926 | -0.24(-0.46%) |
Mar 27, 2018 | 52.57 | 53.29 | 51.99 | 52.25 | 1,795,988 | -0.31(-0.60%) |
Mar 26, 2018 | 50.97 | 52.62 | 50.97 | 52.56 | 2,224,452 | +2.30(+4.57%) |
Mar 23, 2018 | 51.57 | 52.10 | 50.22 | 50.27 | 2,251,109 | -1.40(-2.71%) |
Mar 22, 2018 | 52.91 | 53.11 | 51.62 | 51.67 | 1,740,861 | -1.73(-3.24%) |
Mar 21, 2018 | 53.15 | 53.93 | 52.90 | 53.39 | 1,515,999 | +0.21(+0.40%) |
Mar 20, 2018 | 53.72 | 53.85 | 52.83 | 53.18 | 1,492,221 | -0.20(-0.37%) |
Mar 19, 2018 | 54.61 | 54.61 | 53.07 | 53.38 | 2,219,662 | -1.28(-2.34%) |
Mar 16, 2018 | 54.83 | 54.91 | 54.19 | 54.65 | 3,770,948 | -0.12(-0.21%) |
Mar 15, 2018 | 54.47 | 55.20 | 54.47 | 54.77 | 1,655,827 | +0.26(+0.47%) |
Mar 14, 2018 | 55.35 | 55.41 | 54.50 | 54.51 | 2,116,759 | -0.67(-1.21%) |
Mar 13, 2018 | 55.59 | 55.96 | 55.14 | 55.18 | 1,640,789 | -0.03(-0.06%) |
Mar 12, 2018 | 55.44 | 55.44 | 54.98 | 55.21 | 1,938,829 | -0.02(-0.03%) |
Mar 09, 2018 | 54.60 | 55.23 | 54.27 | 55.23 | 1,377,332 | +0.84(+1.54%) |
Mar 08, 2018 | 54.76 | 54.85 | 54.02 | 54.39 | 1,528,216 | -0.12(-0.23%) |
Mar 07, 2018 | 54.73 | 54.51 | 1,560,517 | -0.16(-0.30%) | ||
Mar 06, 2018 | 54.59 | 54.96 | 53.64 | 54.68 | 2,068,934 | +0.33(+0.61%) |
Mar 05, 2018 | 53.39 | 54.50 | 53.28 | 54.35 | 1,601,777 | +0.49(+0.92%) |
Mar 02, 2018 | 53.17 | 54.00 | 52.50 | 53.86 | 1,547,202 | +0.35(+0.66%) |