Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.26 | 53.77 | 52.75 | 53.38 | 751,328 | +0.51(+0.96%) |
May 30, 2018 | 52.14 | 53.10 | 51.73 | 52.87 | 463,592 | +1.20(+2.32%) |
May 29, 2018 | 51.18 | 51.89 | 50.81 | 51.67 | 609,342 | +0.45(+0.88%) |
May 25, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.90(-1.73%) | |
May 24, 2018 | 51.77 | 52.48 | 51.00 | 52.12 | 558,288 | +0.40(+0.77%) |
May 23, 2018 | 50.97 | 51.75 | 50.42 | 51.72 | 635,499 | +0.65(+1.27%) |
May 22, 2018 | 51.49 | 51.77 | 50.32 | 51.07 | 405,166 | +0.04(+0.08%) |
May 21, 2018 | 52.54 | 52.99 | 50.44 | 51.03 | 543,513 | -1.23(-2.35%) |
May 18, 2018 | 50.62 | 52.48 | 49.62 | 52.26 | 854,116 | +0.78(+1.52%) |
May 17, 2018 | 53.00 | 53.05 | 50.85 | 51.48 | 1,094,031 | -2.42(-4.49%) |
May 16, 2018 | 53.94 | 54.55 | 53.49 | 53.90 | 587,733 | +0.18(+0.34%) |
May 15, 2018 | 53.51 | 54.00 | 52.20 | 53.72 | 550,913 | -0.02(-0.04%) |
May 14, 2018 | 54.14 | 55.10 | 53.58 | 53.74 | 1,076,815 | -0.47(-0.87%) |
May 11, 2018 | 53.87 | 54.73 | 53.43 | 54.21 | 634,066 | +0.23(+0.43%) |
May 10, 2018 | 53.97 | 54.38 | 53.09 | 53.98 | 553,380 | +0.10(+0.19%) |
May 09, 2018 | 53.05 | 54.24 | 52.78 | 53.88 | 1,100,067 | +1.30(+2.47%) |
May 08, 2018 | 50.53 | 52.68 | 50.14 | 52.58 | 637,225 | +2.33(+4.64%) |
May 07, 2018 | 50.71 | 51.99 | 49.97 | 50.25 | 495,628 | -0.21(-0.42%) |
May 04, 2018 | 49.01 | 51.12 | 48.86 | 50.46 | 775,836 | +1.17(+2.37%) |
May 03, 2018 | 46.78 | 50.16 | 46.64 | 49.29 | 898,067 | +2.20(+4.67%) |
May 02, 2018 | 47.02 | 48.11 | 46.93 | 47.09 | 468,325 | +0.08(+0.17%) |
May 01, 2018 | 46.34 | 47.14 | 45.77 | 47.01 | 437,652 | +0.64(+1.38%) |
Apr 30, 2018 | 47.41 | 47.59 | 46.36 | 46.37 | 500,234 | -1.14(-2.40%) |
Apr 27, 2018 | 49.39 | 49.85 | 47.35 | 47.51 | 467,195 | -1.72(-3.49%) |
Apr 26, 2018 | 47.49 | 49.83 | 46.87 | 49.23 | 563,706 | +2.21(+4.70%) |
Apr 25, 2018 | 47.11 | 47.39 | 45.77 | 47.02 | 483,066 | -0.20(-0.42%) |
Apr 24, 2018 | 49.71 | 50.90 | 46.61 | 47.22 | 1,019,610 | -2.48(-4.99%) |
Apr 23, 2018 | 47.92 | 49.92 | 47.41 | 49.70 | 1,192,676 | +3.03(+6.49%) |
Apr 20, 2018 | 47.00 | 47.49 | 46.40 | 46.67 | 334,028 | -0.64(-1.35%) |
Apr 19, 2018 | 47.82 | 48.47 | 46.71 | 47.31 | 304,473 | -0.63(-1.31%) |
Apr 18, 2018 | 48.39 | 48.92 | 47.62 | 47.94 | 289,486 | -0.53(-1.09%) |
Apr 17, 2018 | 47.46 | 48.74 | 47.46 | 48.47 | 736,592 | +1.24(+2.63%) |
Apr 16, 2018 | 47.51 | 47.89 | 47.07 | 47.23 | 361,567 | +0.00(+0.00%) |
Apr 13, 2018 | 47.87 | 48.22 | 46.87 | 47.23 | 607,733 | -0.40(-0.84%) |
Apr 12, 2018 | 45.71 | 47.76 | 45.52 | 47.63 | 821,826 | +2.38(+5.26%) |
Apr 11, 2018 | 45.08 | 45.89 | 44.68 | 45.25 | 566,402 | -0.57(-1.24%) |
Apr 10, 2018 | 45.50 | 46.16 | 44.86 | 45.82 | 274,154 | +1.01(+2.25%) |
Apr 09, 2018 | 45.82 | 46.36 | 44.74 | 44.81 | 383,292 | -0.67(-1.47%) |
Apr 06, 2018 | 46.15 | 46.73 | 45.19 | 45.48 | 631,892 | -1.30(-2.77%) |
Apr 05, 2018 | 46.41 | 47.28 | 46.10 | 46.77 | 550,525 | +0.92(+2.02%) |
Apr 04, 2018 | 44.37 | 46.10 | 44.26 | 45.85 | 406,241 | +0.64(+1.42%) |
Apr 03, 2018 | 44.74 | 45.57 | 44.60 | 45.21 | 358,466 | +0.71(+1.60%) |
Apr 02, 2018 | 45.05 | 46.08 | 43.89 | 44.50 | 575,230 | -1.12(-2.46%) |
Mar 29, 2018 | 45.62 | 45.62 | 45.62 | 0 | +0.69(+1.54%) | |
Mar 28, 2018 | 45.73 | 46.02 | 44.24 | 44.93 | 457,167 | -0.75(-1.64%) |
Mar 27, 2018 | 47.65 | 47.79 | 45.30 | 45.68 | 541,640 | -1.92(-4.03%) |
Mar 26, 2018 | 47.21 | 47.74 | 46.40 | 47.60 | 608,697 | +0.98(+2.10%) |
Mar 23, 2018 | 46.14 | 47.43 | 46.14 | 46.62 | 589,812 | +0.36(+0.78%) |
Mar 22, 2018 | 47.00 | 47.92 | 46.10 | 46.26 | 593,923 | -1.00(-2.12%) |
Mar 21, 2018 | 47.70 | 48.25 | 45.41 | 47.26 | 1,502,798 | -1.21(-2.50%) |
Mar 20, 2018 | 46.55 | 48.97 | 46.47 | 48.47 | 1,105,060 | +2.03(+4.37%) |
Mar 19, 2018 | 46.00 | 46.73 | 45.40 | 46.44 | 749,824 | +0.09(+0.19%) |
Mar 16, 2018 | 46.55 | 46.99 | 46.06 | 46.35 | 675,416 | -0.49(-1.05%) |
Mar 15, 2018 | 48.12 | 48.12 | 46.63 | 46.84 | 749,777 | -1.12(-2.34%) |
Mar 14, 2018 | 47.38 | 48.34 | 46.26 | 47.96 | 1,107,412 | +0.43(+0.90%) |
Mar 13, 2018 | 49.57 | 50.69 | 47.19 | 47.53 | 2,565,970 | -1.65(-3.36%) |
Mar 12, 2018 | 48.66 | 49.61 | 48.06 | 49.18 | 1,708,510 | +0.79(+1.63%) |
Mar 09, 2018 | 48.00 | 48.85 | 47.81 | 48.39 | 917,569 | +0.78(+1.64%) |
Mar 08, 2018 | 47.95 | 48.29 | 47.34 | 47.61 | 565,440 | -0.14(-0.29%) |
Mar 07, 2018 | 46.36 | 48.22 | 46.30 | 47.75 | 466,391 | +1.02(+2.18%) |
Mar 06, 2018 | 47.35 | 47.93 | 46.51 | 46.73 | 839,131 | -0.54(-1.14%) |
Mar 05, 2018 | 45.56 | 47.40 | 45.44 | 47.27 | 734,478 | +1.71(+3.75%) |
Mar 02, 2018 | 44.09 | 45.74 | 43.82 | 45.56 | 503,782 | +1.28(+2.89%) |