Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.95 | 50.95 | 49.97 | 50.01 | 257,018 | -0.62(-1.23%) |
May 30, 2018 | 49.44 | 51.04 | 49.44 | 50.64 | 370,073 | +1.38(+2.81%) |
May 29, 2018 | 49.39 | 50.24 | 49.17 | 49.26 | 309,647 | -0.53(-1.07%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.89(+1.82%) | |
May 24, 2018 | 47.74 | 49.03 | 47.70 | 48.90 | 423,035 | +1.07(+2.24%) |
May 23, 2018 | 46.31 | 48.50 | 46.31 | 47.83 | 640,424 | +1.34(+2.88%) |
May 22, 2018 | 50.37 | 51.53 | 46.14 | 46.49 | 1,268,173 | -4.28(-8.43%) |
May 21, 2018 | 49.03 | 51.08 | 45.87 | 50.77 | 994,433 | +0.76(+1.52%) |
May 18, 2018 | 50.73 | 51.04 | 47.30 | 50.01 | 511,747 | -0.67(-1.32%) |
May 17, 2018 | 50.42 | 51.31 | 50.42 | 50.68 | 137,154 | +0.18(+0.35%) |
May 16, 2018 | 49.88 | 51.08 | 49.88 | 50.51 | 252,825 | +0.89(+1.80%) |
May 15, 2018 | 49.12 | 49.75 | 48.59 | 49.61 | 183,586 | +0.40(+0.82%) |
May 14, 2018 | 48.28 | 49.48 | 48.19 | 49.21 | 192,398 | +0.89(+1.85%) |
May 11, 2018 | 47.12 | 49.19 | 47.07 | 48.32 | 438,213 | +1.38(+2.94%) |
May 10, 2018 | 46.94 | 47.70 | 46.40 | 46.94 | 418,502 | -0.04(-0.09%) |
May 09, 2018 | 51.00 | 51.18 | 46.36 | 46.98 | 1,712,048 | -3.97(-7.79%) |
May 08, 2018 | 51.13 | 51.62 | 50.73 | 50.95 | 194,459 | -0.36(-0.70%) |
May 07, 2018 | 49.84 | 51.40 | 49.70 | 51.31 | 185,087 | +1.56(+3.14%) |
May 04, 2018 | 49.30 | 50.28 | 49.12 | 49.75 | 368,583 | +0.53(+1.09%) |
May 03, 2018 | 49.26 | 49.79 | 48.86 | 49.21 | 244,864 | -0.09(-0.18%) |
May 02, 2018 | 49.75 | 50.19 | 49.21 | 49.30 | 239,407 | -0.40(-0.81%) |
May 01, 2018 | 49.79 | 49.88 | 48.59 | 49.70 | 372,738 | -0.18(-0.36%) |
Apr 30, 2018 | 49.93 | 50.19 | 49.28 | 49.88 | 300,613 | +0.00(+0.00%) |
Apr 27, 2018 | 49.21 | 50.28 | 48.90 | 49.88 | 415,150 | +0.85(+1.73%) |
Apr 26, 2018 | 49.39 | 49.52 | 48.81 | 49.03 | 215,272 | -0.18(-0.36%) |
Apr 25, 2018 | 48.81 | 49.44 | 48.59 | 49.21 | 296,614 | +0.49(+1.01%) |
Apr 24, 2018 | 48.94 | 49.57 | 48.19 | 48.72 | 463,562 | +0.13(+0.28%) |
Apr 23, 2018 | 47.74 | 48.86 | 47.56 | 48.59 | 266,890 | +0.85(+1.77%) |
Apr 20, 2018 | 47.88 | 48.90 | 47.56 | 47.74 | 372,280 | -0.22(-0.46%) |
Apr 19, 2018 | 48.63 | 49.87 | 47.88 | 47.96 | 285,591 | -0.58(-1.19%) |
Apr 18, 2018 | 49.03 | 50.17 | 48.45 | 48.54 | 460,839 | +0.00(+0.00%) |
Apr 17, 2018 | 48.59 | 49.88 | 48.01 | 48.54 | 480,887 | +1.34(+2.83%) |
Apr 16, 2018 | 49.48 | 49.66 | 46.85 | 47.21 | 1,075,600 | -3.48(-6.86%) |
Apr 13, 2018 | 51.53 | 51.53 | 50.64 | 50.68 | 358,129 | -0.58(-1.13%) |
Apr 12, 2018 | 51.00 | 51.44 | 50.19 | 51.26 | 346,170 | +0.40(+0.79%) |
Apr 11, 2018 | 50.33 | 51.35 | 50.33 | 50.86 | 357,277 | +0.27(+0.53%) |
Apr 10, 2018 | 49.75 | 50.91 | 49.21 | 50.59 | 203,233 | +1.47(+2.99%) |
Apr 09, 2018 | 49.97 | 50.37 | 48.90 | 49.12 | 404,017 | -0.40(-0.81%) |
Apr 06, 2018 | 50.51 | 51.08 | 48.90 | 49.52 | 266,655 | -1.38(-2.71%) |
Apr 05, 2018 | 49.97 | 51.13 | 49.35 | 50.91 | 177,682 | +1.11(+2.24%) |
Apr 04, 2018 | 46.81 | 50.01 | 46.81 | 49.79 | 304,337 | +2.41(+5.08%) |
Apr 03, 2018 | 47.16 | 48.34 | 46.58 | 47.38 | 399,653 | +0.36(+0.76%) |
Apr 02, 2018 | 47.56 | 47.92 | 46.63 | 47.03 | 527,631 | -0.76(-1.59%) |
Mar 29, 2018 | 47.79 | 47.79 | 47.79 | 0 | +1.20(+2.58%) | |
Mar 28, 2018 | 46.40 | 47.83 | 46.40 | 46.58 | 269,470 | +0.13(+0.29%) |
Mar 27, 2018 | 48.01 | 48.83 | 46.00 | 46.45 | 461,685 | -1.52(-3.16%) |
Mar 26, 2018 | 46.54 | 48.41 | 46.05 | 47.96 | 291,446 | +2.32(+5.08%) |
Mar 23, 2018 | 46.31 | 46.40 | 45.65 | 45.65 | 228,210 | -0.71(-1.54%) |
Mar 22, 2018 | 48.01 | 48.14 | 46.31 | 46.36 | 224,426 | -1.98(-4.10%) |
Mar 21, 2018 | 47.16 | 48.54 | 47.16 | 48.34 | 275,100 | +1.09(+2.31%) |
Mar 20, 2018 | 48.32 | 48.32 | 47.07 | 47.25 | 211,199 | -1.11(-2.30%) |
Mar 19, 2018 | 48.19 | 48.45 | 47.50 | 48.37 | 278,139 | +0.00(+0.00%) |
Mar 16, 2018 | 48.32 | 48.99 | 48.10 | 48.37 | 431,278 | +0.04(+0.09%) |
Mar 15, 2018 | 48.72 | 49.17 | 48.14 | 48.32 | 417,215 | -0.06(-0.13%) |
Mar 14, 2018 | 48.87 | 49.27 | 48.21 | 48.38 | 353,189 | -0.36(-0.73%) |
Mar 13, 2018 | 48.65 | 49.32 | 48.29 | 48.74 | 221,002 | +0.49(+1.01%) |
Mar 12, 2018 | 49.05 | 47.98 | 48.25 | 267,555 | -0.22(-0.46%) | |
Mar 09, 2018 | 47.05 | 48.52 | 46.92 | 48.47 | 175,516 | +1.82(+3.90%) |
Mar 08, 2018 | 47.49 | 47.67 | 46.56 | 46.65 | 535,129 | -0.67(-1.41%) |
Mar 07, 2018 | 47.49 | 47.81 | 46.78 | 47.32 | 320,997 | -0.49(-1.02%) |
Mar 06, 2018 | 46.47 | 48.12 | 46.34 | 47.81 | 221,136 | +1.42(+3.07%) |
Mar 05, 2018 | 46.12 | 47.01 | 45.65 | 46.38 | 309,570 | +0.09(+0.19%) |
Mar 02, 2018 | 44.78 | 46.52 | 44.70 | 46.30 | 300,566 | +0.98(+2.16%) |