Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.90 | 50.90 | 49.92 | 49.96 | 257,296 | -0.62(-1.23%) |
May 30, 2018 | 49.38 | 50.98 | 49.38 | 50.58 | 370,473 | +1.38(+2.81%) |
May 29, 2018 | 49.34 | 50.18 | 49.11 | 49.20 | 309,982 | -0.53(-1.07%) |
May 25, 2018 | 49.74 | 49.74 | 49.74 | 0 | +0.89(+1.82%) | |
May 24, 2018 | 47.69 | 48.98 | 47.65 | 48.85 | 423,493 | +1.07(+2.24%) |
May 23, 2018 | 46.26 | 48.45 | 46.26 | 47.78 | 641,117 | +1.34(+2.88%) |
May 22, 2018 | 50.32 | 51.47 | 46.09 | 46.44 | 1,269,546 | -4.27(-8.43%) |
May 21, 2018 | 48.98 | 51.03 | 45.82 | 50.72 | 995,510 | +0.76(+1.52%) |
May 18, 2018 | 50.67 | 50.98 | 47.25 | 49.96 | 512,301 | -0.67(-1.32%) |
May 17, 2018 | 50.36 | 51.25 | 50.36 | 50.63 | 137,303 | +0.18(+0.35%) |
May 16, 2018 | 49.83 | 51.03 | 49.83 | 50.45 | 253,099 | +0.89(+1.80%) |
May 15, 2018 | 49.07 | 49.69 | 48.54 | 49.56 | 183,785 | +0.40(+0.82%) |
May 14, 2018 | 48.22 | 49.43 | 48.13 | 49.16 | 192,606 | +0.89(+1.84%) |
May 11, 2018 | 47.07 | 49.14 | 47.02 | 48.27 | 438,687 | +1.38(+2.94%) |
May 10, 2018 | 46.89 | 47.65 | 46.35 | 46.89 | 418,955 | -0.04(-0.09%) |
May 09, 2018 | 50.94 | 51.13 | 46.31 | 46.93 | 1,713,901 | -3.96(-7.79%) |
May 08, 2018 | 51.07 | 51.56 | 50.67 | 50.90 | 194,670 | -0.36(-0.70%) |
May 07, 2018 | 49.78 | 51.34 | 49.65 | 51.25 | 185,287 | +1.56(+3.14%) |
May 04, 2018 | 49.25 | 50.23 | 49.07 | 49.69 | 368,982 | +0.53(+1.09%) |
May 03, 2018 | 49.20 | 49.74 | 48.80 | 49.16 | 245,129 | -0.09(-0.18%) |
May 02, 2018 | 49.69 | 50.14 | 49.16 | 49.25 | 239,666 | -0.40(-0.81%) |
May 01, 2018 | 49.74 | 49.83 | 48.54 | 49.65 | 373,141 | -0.18(-0.36%) |
Apr 30, 2018 | 49.87 | 50.14 | 49.22 | 49.83 | 300,939 | +0.00(+0.00%) |
Apr 27, 2018 | 49.16 | 50.23 | 48.85 | 49.83 | 415,600 | +0.85(+1.73%) |
Apr 26, 2018 | 49.34 | 49.47 | 48.76 | 48.98 | 215,505 | -0.18(-0.36%) |
Apr 25, 2018 | 48.76 | 49.38 | 48.54 | 49.16 | 296,935 | +0.49(+1.01%) |
Apr 24, 2018 | 48.89 | 49.52 | 48.13 | 48.67 | 464,064 | +0.13(+0.28%) |
Apr 23, 2018 | 47.69 | 48.80 | 47.51 | 48.54 | 267,179 | +0.85(+1.77%) |
Apr 20, 2018 | 47.82 | 48.85 | 47.51 | 47.69 | 372,683 | -0.22(-0.46%) |
Apr 19, 2018 | 48.58 | 49.82 | 47.82 | 47.91 | 285,900 | -0.58(-1.19%) |
Apr 18, 2018 | 48.98 | 50.12 | 48.40 | 48.49 | 461,338 | +0.00(+0.00%) |
Apr 17, 2018 | 48.54 | 49.83 | 47.96 | 48.49 | 481,408 | +1.34(+2.83%) |
Apr 16, 2018 | 49.43 | 49.60 | 46.80 | 47.16 | 1,076,764 | -3.47(-6.86%) |
Apr 13, 2018 | 51.47 | 51.47 | 50.58 | 50.63 | 358,517 | -0.58(-1.13%) |
Apr 12, 2018 | 50.94 | 51.39 | 50.14 | 51.21 | 346,545 | +0.40(+0.79%) |
Apr 11, 2018 | 50.27 | 51.30 | 50.27 | 50.81 | 357,663 | +0.27(+0.53%) |
Apr 10, 2018 | 49.69 | 50.85 | 49.16 | 50.54 | 203,453 | +1.47(+2.99%) |
Apr 09, 2018 | 49.92 | 50.32 | 48.85 | 49.07 | 404,454 | -0.40(-0.81%) |
Apr 06, 2018 | 50.45 | 51.03 | 48.85 | 49.47 | 266,943 | -1.38(-2.71%) |
Apr 05, 2018 | 49.92 | 51.07 | 49.29 | 50.85 | 177,875 | +1.11(+2.24%) |
Apr 04, 2018 | 46.75 | 49.96 | 46.75 | 49.74 | 304,667 | +2.40(+5.08%) |
Apr 03, 2018 | 47.11 | 48.29 | 46.53 | 47.33 | 400,086 | +0.36(+0.76%) |
Apr 02, 2018 | 47.51 | 47.87 | 46.58 | 46.98 | 528,202 | -0.76(-1.59%) |
Mar 29, 2018 | 47.73 | 47.73 | 47.73 | 0 | +1.20(+2.58%) | |
Mar 28, 2018 | 46.35 | 47.78 | 46.35 | 46.53 | 269,762 | +0.13(+0.29%) |
Mar 27, 2018 | 47.96 | 48.78 | 45.95 | 46.40 | 462,185 | -1.51(-3.16%) |
Mar 26, 2018 | 46.49 | 48.36 | 46.00 | 47.91 | 291,761 | +2.32(+5.08%) |
Mar 23, 2018 | 46.26 | 46.35 | 45.60 | 45.60 | 228,457 | -0.71(-1.54%) |
Mar 22, 2018 | 47.96 | 48.09 | 46.26 | 46.31 | 224,669 | -1.98(-4.10%) |
Mar 21, 2018 | 47.11 | 48.49 | 47.11 | 48.29 | 275,397 | +1.09(+2.31%) |
Mar 20, 2018 | 48.27 | 48.27 | 47.02 | 47.20 | 211,428 | -1.11(-2.30%) |
Mar 19, 2018 | 48.13 | 48.40 | 47.44 | 48.31 | 278,440 | +0.00(+0.00%) |
Mar 16, 2018 | 48.27 | 48.94 | 48.05 | 48.31 | 431,745 | +0.04(+0.09%) |
Mar 15, 2018 | 48.67 | 49.11 | 48.09 | 48.27 | 417,667 | -0.06(-0.13%) |
Mar 14, 2018 | 48.82 | 49.22 | 48.15 | 48.33 | 353,571 | -0.36(-0.73%) |
Mar 13, 2018 | 48.60 | 49.26 | 48.24 | 48.69 | 221,241 | +0.49(+1.01%) |
Mar 12, 2018 | 49.00 | 47.93 | 48.20 | 267,844 | -0.22(-0.46%) | |
Mar 09, 2018 | 47.00 | 48.46 | 46.87 | 48.42 | 175,706 | +1.82(+3.90%) |
Mar 08, 2018 | 47.44 | 47.62 | 46.51 | 46.60 | 535,708 | -0.67(-1.41%) |
Mar 07, 2018 | 47.44 | 47.75 | 46.73 | 47.27 | 321,345 | -0.49(-1.02%) |
Mar 06, 2018 | 46.42 | 48.06 | 46.29 | 47.75 | 221,375 | +1.42(+3.07%) |
Mar 05, 2018 | 46.07 | 46.95 | 45.60 | 46.33 | 309,905 | +0.09(+0.19%) |
Mar 02, 2018 | 44.74 | 46.47 | 44.65 | 46.24 | 300,891 | +0.98(+2.16%) |