Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.10 | 47.10 | 45.50 | 47.00 | 630,280 | +0.05(+0.11%) |
May 30, 2018 | 46.95 | 48.65 | 46.90 | 46.95 | 521,188 | +0.25(+0.54%) |
May 29, 2018 | 46.05 | 47.35 | 46.05 | 46.70 | 401,930 | +0.05(+0.11%) |
May 25, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 47.25 | 47.35 | 46.10 | 46.65 | 379,233 | -0.60(-1.27%) |
May 23, 2018 | 47.20 | 48.05 | 46.80 | 47.25 | 309,464 | -0.30(-0.63%) |
May 22, 2018 | 49.50 | 49.75 | 47.45 | 47.55 | 383,602 | -2.00(-4.04%) |
May 21, 2018 | 50.75 | 51.00 | 48.90 | 49.55 | 309,406 | -1.00(-1.98%) |
May 18, 2018 | 51.05 | 51.40 | 50.40 | 50.55 | 396,451 | -0.45(-0.88%) |
May 17, 2018 | 50.35 | 51.60 | 50.00 | 51.00 | 399,060 | +1.00(+2.00%) |
May 16, 2018 | 50.20 | 50.55 | 49.75 | 50.00 | 362,620 | -0.10(-0.20%) |
May 15, 2018 | 50.10 | 50.60 | 49.95 | 50.10 | 269,199 | -0.50(-0.99%) |
May 14, 2018 | 51.40 | 51.55 | 50.25 | 50.60 | 433,982 | -0.75(-1.46%) |
May 11, 2018 | 52.20 | 52.85 | 51.05 | 51.35 | 290,348 | -1.10(-2.10%) |
May 10, 2018 | 52.05 | 52.90 | 51.80 | 52.45 | 325,027 | +1.25(+2.44%) |
May 09, 2018 | 52.90 | 52.90 | 50.90 | 51.20 | 230,528 | -1.50(-2.85%) |
May 08, 2018 | 51.80 | 53.05 | 51.05 | 52.70 | 408,855 | +0.55(+1.05%) |
May 07, 2018 | 50.80 | 52.75 | 50.30 | 52.15 | 720,363 | +1.40(+2.76%) |
May 04, 2018 | 47.25 | 51.20 | 47.05 | 50.75 | 565,818 | +4.10(+8.79%) |
May 03, 2018 | 48.65 | 49.65 | 44.20 | 46.65 | 831,513 | -2.70(-5.47%) |
May 02, 2018 | 48.95 | 49.85 | 48.25 | 49.35 | 576,441 | +0.50(+1.02%) |
May 01, 2018 | 48.50 | 49.05 | 47.85 | 48.85 | 334,700 | +0.80(+1.66%) |
Apr 30, 2018 | 48.25 | 48.70 | 47.60 | 48.05 | 204,330 | -0.15(-0.31%) |
Apr 27, 2018 | 49.25 | 49.55 | 47.42 | 48.20 | 300,571 | -0.85(-1.73%) |
Apr 26, 2018 | 49.35 | 49.92 | 48.50 | 49.05 | 171,905 | +0.10(+0.20%) |
Apr 25, 2018 | 48.70 | 49.05 | 47.60 | 48.95 | 318,917 | +0.60(+1.24%) |
Apr 24, 2018 | 49.90 | 50.42 | 48.25 | 48.35 | 378,487 | -1.45(-2.91%) |
Apr 23, 2018 | 51.60 | 51.60 | 49.60 | 49.80 | 238,609 | -1.75(-3.39%) |
Apr 20, 2018 | 51.75 | 52.75 | 51.45 | 51.55 | 319,524 | -0.50(-0.96%) |
Apr 19, 2018 | 52.80 | 53.10 | 51.55 | 52.05 | 276,357 | -0.85(-1.61%) |
Apr 18, 2018 | 51.60 | 52.95 | 51.30 | 52.90 | 370,515 | +1.70(+3.32%) |
Apr 17, 2018 | 50.25 | 51.45 | 49.98 | 51.20 | 237,348 | +1.55(+3.12%) |
Apr 16, 2018 | 50.20 | 50.20 | 49.30 | 49.65 | 299,776 | -0.05(-0.10%) |
Apr 13, 2018 | 52.35 | 52.35 | 49.12 | 49.70 | 458,661 | -2.40(-4.61%) |
Apr 12, 2018 | 52.35 | 53.11 | 51.55 | 52.10 | 265,502 | +0.05(+0.10%) |
Apr 11, 2018 | 50.85 | 53.20 | 50.27 | 52.05 | 331,260 | +1.05(+2.06%) |
Apr 10, 2018 | 52.65 | 53.33 | 50.45 | 51.00 | 705,586 | -0.70(-1.35%) |
Apr 09, 2018 | 54.05 | 54.15 | 51.65 | 51.70 | 366,284 | -1.85(-3.45%) |
Apr 06, 2018 | 55.85 | 56.80 | 53.15 | 53.55 | 359,164 | -3.05(-5.39%) |
Apr 05, 2018 | 56.00 | 56.85 | 55.40 | 56.60 | 219,518 | +0.85(+1.52%) |
Apr 04, 2018 | 53.05 | 55.95 | 52.70 | 55.75 | 288,518 | +1.45(+2.67%) |
Apr 03, 2018 | 55.20 | 55.45 | 54.15 | 54.30 | 366,176 | -0.40(-0.73%) |
Apr 02, 2018 | 56.50 | 56.75 | 54.25 | 54.70 | 331,814 | -2.00(-3.53%) |
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +1.05(+1.89%) | |
Mar 28, 2018 | 54.55 | 56.40 | 53.15 | 55.65 | 748,242 | +1.30(+2.39%) |
Mar 27, 2018 | 61.90 | 61.90 | 53.65 | 54.35 | 947,448 | -7.35(-11.91%) |
Mar 26, 2018 | 59.75 | 62.32 | 59.40 | 61.70 | 375,458 | +3.10(+5.29%) |
Mar 23, 2018 | 59.50 | 61.00 | 58.60 | 58.60 | 312,064 | -0.95(-1.60%) |
Mar 22, 2018 | 60.35 | 60.55 | 59.30 | 59.55 | 382,958 | -1.35(-2.22%) |
Mar 21, 2018 | 61.95 | 62.08 | 60.80 | 60.90 | 224,612 | -0.95(-1.54%) |
Mar 20, 2018 | 59.90 | 62.30 | 59.90 | 61.85 | 558,033 | +1.85(+3.08%) |
Mar 19, 2018 | 59.70 | 60.45 | 59.15 | 60.00 | 519,872 | -0.25(-0.41%) |
Mar 16, 2018 | 60.20 | 60.80 | 58.85 | 60.25 | 508,911 | +0.15(+0.25%) |
Mar 15, 2018 | 60.75 | 60.75 | 59.60 | 60.10 | 511,072 | -0.85(-1.39%) |
Mar 14, 2018 | 57.85 | 61.83 | 57.82 | 60.95 | 728,920 | +3.40(+5.91%) |
Mar 13, 2018 | 60.50 | 61.25 | 56.35 | 57.55 | 796,381 | -2.65(-4.40%) |
Mar 12, 2018 | 60.05 | 62.00 | 59.10 | 60.20 | 960,037 | +1.25(+2.12%) |
Mar 09, 2018 | 56.35 | 59.00 | 56.10 | 58.95 | 498,099 | +3.10(+5.55%) |
Mar 08, 2018 | 56.45 | 56.90 | 55.00 | 55.85 | 327,091 | +0.00(+0.00%) |
Mar 07, 2018 | 56.20 | 55.85 | 415,041 | +3.15(+5.98%) | ||
Mar 06, 2018 | 51.50 | 53.10 | 51.34 | 52.70 | 416,907 | +0.80(+1.54%) |
Mar 05, 2018 | 51.45 | 54.00 | 50.95 | 51.90 | 514,800 | -0.10(-0.19%) |
Mar 02, 2018 | 50.90 | 52.00 | 49.75 | 52.00 | 589,928 | +0.30(+0.58%) |