Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.51 | 50.13 | 49.21 | 50.00 | 91,927 | +0.50(+1.01%) |
May 30, 2018 | 48.96 | 49.51 | 48.55 | 49.50 | 54,451 | +0.80(+1.64%) |
May 29, 2018 | 49.02 | 49.23 | 48.31 | 48.70 | 39,428 | -0.58(-1.18%) |
May 25, 2018 | 49.28 | 49.28 | 49.28 | 0 | +0.71(+1.46%) | |
May 24, 2018 | 48.35 | 48.67 | 47.34 | 48.57 | 28,814 | -0.03(-0.06%) |
May 23, 2018 | 48.12 | 48.64 | 47.31 | 48.60 | 32,907 | +0.40(+0.83%) |
May 22, 2018 | 48.25 | 49.14 | 46.30 | 48.20 | 55,419 | +0.05(+0.10%) |
May 21, 2018 | 47.24 | 48.16 | 47.00 | 48.15 | 80,099 | +1.17(+2.49%) |
May 18, 2018 | 46.54 | 47.04 | 46.21 | 46.98 | 58,607 | +0.58(+1.25%) |
May 17, 2018 | 46.43 | 46.99 | 46.24 | 46.40 | 59,510 | +0.06(+0.13%) |
May 16, 2018 | 46.22 | 46.71 | 45.91 | 46.34 | 54,576 | +0.10(+0.22%) |
May 15, 2018 | 45.98 | 46.73 | 45.76 | 46.24 | 41,402 | +0.12(+0.26%) |
May 14, 2018 | 46.77 | 46.77 | 46.03 | 46.12 | 45,344 | -0.67(-1.43%) |
May 11, 2018 | 47.08 | 47.29 | 46.50 | 46.79 | 72,370 | -0.29(-0.62%) |
May 10, 2018 | 47.00 | 47.18 | 46.76 | 47.08 | 73,646 | +0.20(+0.43%) |
May 09, 2018 | 46.69 | 47.05 | 44.47 | 46.88 | 91,778 | +0.49(+1.06%) |
May 08, 2018 | 45.91 | 46.59 | 45.58 | 46.39 | 42,538 | +0.42(+0.91%) |
May 07, 2018 | 45.39 | 46.11 | 44.73 | 45.97 | 65,957 | +0.62(+1.37%) |
May 04, 2018 | 44.78 | 45.71 | 44.77 | 45.35 | 35,015 | +0.41(+0.91%) |
May 03, 2018 | 45.58 | 45.58 | 44.57 | 44.94 | 36,186 | -0.91(-1.98%) |
May 02, 2018 | 45.13 | 46.28 | 44.35 | 45.85 | 122,482 | +0.65(+1.44%) |
May 01, 2018 | 44.82 | 45.24 | 44.28 | 45.20 | 54,918 | +0.38(+0.85%) |
Apr 30, 2018 | 45.68 | 45.68 | 44.82 | 44.82 | 36,706 | -0.35(-0.77%) |
Apr 27, 2018 | 45.25 | 45.91 | 44.88 | 45.17 | 42,944 | +0.14(+0.31%) |
Apr 26, 2018 | 45.52 | 45.74 | 44.92 | 45.03 | 73,418 | -0.40(-0.88%) |
Apr 25, 2018 | 45.61 | 46.04 | 45.14 | 45.43 | 58,045 | -0.11(-0.24%) |
Apr 24, 2018 | 45.71 | 45.96 | 44.63 | 45.54 | 47,963 | -0.03(-0.07%) |
Apr 23, 2018 | 45.53 | 45.90 | 45.30 | 45.57 | 39,854 | -0.16(-0.35%) |
Apr 20, 2018 | 45.55 | 45.93 | 42.60 | 45.73 | 50,930 | +0.02(+0.04%) |
Apr 19, 2018 | 45.31 | 45.99 | 45.31 | 45.71 | 69,671 | +0.37(+0.82%) |
Apr 18, 2018 | 44.77 | 45.62 | 44.17 | 45.34 | 137,545 | +0.72(+1.61%) |
Apr 17, 2018 | 44.36 | 44.82 | 44.11 | 44.62 | 72,660 | +0.55(+1.25%) |
Apr 16, 2018 | 44.18 | 44.34 | 43.46 | 44.07 | 40,794 | +0.06(+0.14%) |
Apr 13, 2018 | 44.19 | 44.40 | 43.63 | 44.01 | 76,850 | +0.27(+0.62%) |
Apr 12, 2018 | 43.75 | 44.43 | 43.32 | 43.74 | 103,451 | +0.17(+0.39%) |
Apr 11, 2018 | 43.07 | 43.58 | 42.88 | 43.57 | 57,477 | +0.27(+0.62%) |
Apr 10, 2018 | 42.95 | 43.83 | 42.83 | 43.30 | 59,918 | +0.81(+1.91%) |
Apr 09, 2018 | 42.67 | 43.10 | 41.88 | 42.49 | 63,528 | +0.12(+0.28%) |
Apr 06, 2018 | 43.26 | 43.68 | 42.11 | 42.37 | 115,161 | -1.18(-2.71%) |
Apr 05, 2018 | 43.87 | 43.87 | 41.14 | 43.55 | 88,296 | -0.02(-0.05%) |
Apr 04, 2018 | 42.55 | 43.81 | 42.04 | 43.57 | 60,894 | +0.48(+1.11%) |
Apr 03, 2018 | 42.83 | 43.63 | 42.60 | 43.09 | 103,205 | +0.46(+1.08%) |
Apr 02, 2018 | 42.42 | 42.92 | 42.11 | 42.63 | 89,909 | -0.05(-0.12%) |
Mar 29, 2018 | 42.68 | 42.68 | 42.68 | 0 | +0.68(+1.62%) | |
Mar 28, 2018 | 42.32 | 43.90 | 41.85 | 42.00 | 77,530 | -0.33(-0.78%) |
Mar 27, 2018 | 43.22 | 44.00 | 42.11 | 42.33 | 165,287 | -0.62(-1.44%) |
Mar 26, 2018 | 42.78 | 43.72 | 42.43 | 42.95 | 92,633 | +0.70(+1.66%) |
Mar 23, 2018 | 44.14 | 44.97 | 42.23 | 42.25 | 133,246 | -1.73(-3.93%) |
Mar 22, 2018 | 45.22 | 46.73 | 43.88 | 43.98 | 104,918 | -1.45(-3.19%) |
Mar 21, 2018 | 45.72 | 45.84 | 45.30 | 45.43 | 51,843 | -0.21(-0.46%) |
Mar 20, 2018 | 46.07 | 46.27 | 45.54 | 45.64 | 56,834 | -0.47(-1.02%) |
Mar 19, 2018 | 46.70 | 46.70 | 45.04 | 46.11 | 110,592 | -0.77(-1.64%) |
Mar 16, 2018 | 45.64 | 46.94 | 45.13 | 46.88 | 473,994 | +1.24(+2.72%) |
Mar 15, 2018 | 45.64 | 46.02 | 45.25 | 45.64 | 103,690 | +0.00(+0.00%) |
Mar 14, 2018 | 46.01 | 46.01 | 45.20 | 45.64 | 95,326 | -0.24(-0.52%) |
Mar 13, 2018 | 46.00 | 46.96 | 45.67 | 45.88 | 154,810 | -0.07(-0.15%) |
Mar 12, 2018 | 45.59 | 46.31 | 45.37 | 45.95 | 106,864 | +0.41(+0.90%) |
Mar 09, 2018 | 44.28 | 45.62 | 44.15 | 45.54 | 141,922 | +1.39(+3.15%) |
Mar 08, 2018 | 43.33 | 44.31 | 42.95 | 44.15 | 84,360 | +1.03(+2.39%) |
Mar 07, 2018 | 42.33 | 43.32 | 42.00 | 43.12 | 131,760 | +0.38(+0.89%) |
Mar 06, 2018 | 42.25 | 42.80 | 42.00 | 42.74 | 136,399 | +0.69(+1.64%) |
Mar 05, 2018 | 41.45 | 42.25 | 41.27 | 42.05 | 74,290 | +0.37(+0.89%) |
Mar 02, 2018 | 39.80 | 41.74 | 39.48 | 41.68 | 134,434 | +1.46(+3.63%) |