Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.75 | 46.90 | 44.95 | 45.30 | 388,891 | -1.30(-2.79%) |
May 30, 2018 | 46.70 | 47.10 | 46.15 | 46.60 | 327,016 | +0.15(+0.32%) |
May 29, 2018 | 47.20 | 47.25 | 46.15 | 46.45 | 311,800 | -0.95(-2.00%) |
May 25, 2018 | 47.40 | 47.40 | 47.40 | 0 | -0.15(-0.32%) | |
May 24, 2018 | 47.85 | 47.85 | 47.46 | 47.55 | 227,103 | -0.25(-0.52%) |
May 23, 2018 | 47.95 | 48.55 | 47.70 | 47.80 | 282,580 | -0.15(-0.31%) |
May 22, 2018 | 47.95 | 48.05 | 47.70 | 47.95 | 200,472 | +0.05(+0.10%) |
May 21, 2018 | 47.85 | 48.35 | 47.70 | 47.90 | 362,690 | +0.10(+0.21%) |
May 18, 2018 | 48.05 | 48.05 | 47.75 | 47.80 | 317,619 | -0.20(-0.42%) |
May 17, 2018 | 48.00 | 48.25 | 47.85 | 48.00 | 315,608 | +0.05(+0.10%) |
May 16, 2018 | 48.20 | 48.40 | 47.80 | 47.95 | 239,974 | -0.30(-0.62%) |
May 15, 2018 | 48.05 | 48.55 | 47.85 | 48.25 | 339,831 | +0.20(+0.42%) |
May 14, 2018 | 48.00 | 48.65 | 47.95 | 48.05 | 297,988 | +0.05(+0.10%) |
May 11, 2018 | 48.50 | 49.15 | 47.48 | 48.00 | 366,271 | -0.55(-1.13%) |
May 10, 2018 | 48.25 | 48.75 | 47.86 | 48.55 | 508,683 | +0.40(+0.83%) |
May 09, 2018 | 49.00 | 49.60 | 47.25 | 48.15 | 336,602 | -0.75(-1.53%) |
May 08, 2018 | 49.40 | 49.95 | 48.35 | 48.90 | 432,009 | -0.45(-0.91%) |
May 07, 2018 | 48.95 | 50.40 | 48.25 | 49.35 | 351,765 | +0.60(+1.23%) |
May 04, 2018 | 47.75 | 48.95 | 47.30 | 48.75 | 619,986 | +0.65(+1.35%) |
May 03, 2018 | 50.00 | 51.40 | 46.50 | 48.10 | 1,075,331 | -5.65(-10.51%) |
May 02, 2018 | 54.05 | 54.27 | 52.90 | 53.75 | 503,443 | -0.50(-0.92%) |
May 01, 2018 | 52.95 | 54.42 | 52.85 | 54.25 | 203,790 | +1.30(+2.46%) |
Apr 30, 2018 | 53.85 | 54.00 | 52.95 | 52.95 | 271,118 | -0.65(-1.21%) |
Apr 27, 2018 | 54.20 | 54.20 | 53.35 | 53.60 | 166,479 | -0.55(-1.02%) |
Apr 26, 2018 | 53.40 | 54.20 | 53.20 | 54.15 | 163,919 | +0.85(+1.59%) |
Apr 25, 2018 | 53.10 | 53.65 | 52.40 | 53.30 | 219,820 | +0.10(+0.19%) |
Apr 24, 2018 | 54.70 | 55.05 | 53.00 | 53.20 | 249,761 | -1.50(-2.74%) |
Apr 23, 2018 | 55.25 | 55.75 | 54.25 | 54.70 | 154,411 | -0.30(-0.55%) |
Apr 20, 2018 | 54.90 | 55.30 | 54.45 | 55.00 | 150,749 | -0.05(-0.09%) |
Apr 19, 2018 | 55.00 | 55.55 | 54.45 | 55.05 | 119,662 | +0.05(+0.09%) |
Apr 18, 2018 | 55.55 | 55.65 | 54.35 | 55.00 | 304,027 | -0.45(-0.81%) |
Apr 17, 2018 | 55.10 | 56.00 | 54.85 | 55.45 | 270,930 | +0.50(+0.91%) |
Apr 16, 2018 | 55.05 | 55.05 | 54.50 | 54.95 | 128,552 | +0.55(+1.01%) |
Apr 13, 2018 | 54.50 | 54.85 | 54.10 | 54.40 | 176,160 | +0.00(+0.00%) |
Apr 12, 2018 | 54.45 | 54.90 | 54.25 | 54.40 | 144,560 | +0.05(+0.09%) |
Apr 11, 2018 | 54.10 | 54.65 | 53.65 | 54.35 | 113,966 | +0.10(+0.18%) |
Apr 10, 2018 | 54.40 | 54.95 | 53.55 | 54.25 | 280,803 | +0.55(+1.02%) |
Apr 09, 2018 | 54.00 | 54.35 | 53.55 | 53.70 | 211,397 | +0.05(+0.09%) |
Apr 06, 2018 | 53.40 | 54.10 | 53.40 | 53.65 | 325,595 | -0.15(-0.28%) |
Apr 05, 2018 | 53.50 | 53.80 | 53.15 | 53.80 | 106,188 | +0.55(+1.03%) |
Apr 04, 2018 | 51.65 | 53.50 | 51.65 | 53.25 | 144,582 | +0.90(+1.72%) |
Apr 03, 2018 | 52.20 | 52.50 | 51.80 | 52.35 | 161,877 | +0.35(+0.67%) |
Apr 02, 2018 | 52.20 | 52.25 | 51.65 | 52.00 | 200,329 | -0.30(-0.57%) |
Mar 29, 2018 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 52.10 | 52.80 | 52.00 | 52.30 | 155,383 | +0.25(+0.48%) |
Mar 27, 2018 | 53.00 | 53.00 | 51.80 | 52.05 | 153,668 | -0.55(-1.05%) |
Mar 26, 2018 | 52.10 | 52.70 | 51.40 | 52.60 | 251,446 | +1.10(+2.14%) |
Mar 23, 2018 | 53.55 | 53.55 | 51.50 | 51.50 | 209,232 | -1.90(-3.56%) |
Mar 22, 2018 | 53.70 | 54.75 | 53.25 | 53.40 | 249,830 | -0.60(-1.11%) |
Mar 21, 2018 | 54.05 | 54.77 | 53.80 | 54.00 | 291,190 | -0.15(-0.28%) |
Mar 20, 2018 | 54.75 | 54.75 | 53.80 | 54.15 | 194,824 | -0.35(-0.64%) |
Mar 19, 2018 | 55.80 | 55.80 | 53.85 | 54.50 | 247,558 | -1.45(-2.59%) |
Mar 16, 2018 | 55.15 | 56.05 | 55.00 | 55.95 | 649,049 | +0.85(+1.54%) |
Mar 15, 2018 | 55.30 | 55.30 | 54.35 | 55.10 | 251,186 | -0.05(-0.09%) |
Mar 14, 2018 | 56.20 | 56.20 | 54.60 | 55.15 | 311,888 | -1.00(-1.78%) |
Mar 13, 2018 | 56.15 | 56.35 | 55.40 | 56.15 | 180,388 | +0.25(+0.45%) |
Mar 12, 2018 | 55.05 | 56.00 | 55.05 | 55.90 | 228,967 | +0.80(+1.45%) |
Mar 09, 2018 | 54.60 | 55.80 | 54.25 | 55.10 | 260,755 | +0.70(+1.29%) |
Mar 08, 2018 | 53.80 | 54.55 | 53.80 | 54.40 | 204,849 | +0.60(+1.12%) |
Mar 07, 2018 | 53.95 | 53.80 | 144,390 | +0.55(+1.03%) | ||
Mar 06, 2018 | 51.75 | 53.30 | 51.70 | 53.25 | 149,276 | +1.80(+3.50%) |
Mar 05, 2018 | 52.25 | 52.60 | 51.35 | 51.45 | 469,096 | -0.90(-1.72%) |
Mar 02, 2018 | 50.65 | 52.40 | 50.55 | 52.35 | 307,784 | +1.25(+2.45%) |