Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.03 | 48.12 | 46.91 | 47.91 | 2,938,890 | +1.10(+2.35%) |
May 30, 2018 | 47.17 | 47.36 | 46.76 | 46.80 | 1,757,319 | -0.21(-0.44%) |
May 29, 2018 | 46.84 | 47.10 | 46.57 | 47.01 | 1,169,946 | -0.16(-0.34%) |
May 25, 2018 | 47.17 | 47.17 | 47.17 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 46.91 | 47.33 | 46.70 | 47.14 | 1,191,979 | +0.16(+0.34%) |
May 23, 2018 | 46.41 | 47.00 | 46.16 | 46.98 | 913,935 | +0.43(+0.93%) |
May 22, 2018 | 46.96 | 47.10 | 46.52 | 46.55 | 1,013,813 | -0.41(-0.88%) |
May 21, 2018 | 47.03 | 47.38 | 46.76 | 46.96 | 1,481,158 | +0.06(+0.12%) |
May 18, 2018 | 46.35 | 47.03 | 46.30 | 46.91 | 1,129,445 | +0.38(+0.81%) |
May 17, 2018 | 46.10 | 46.64 | 45.98 | 46.53 | 1,798,069 | +0.33(+0.71%) |
May 16, 2018 | 45.86 | 46.33 | 45.83 | 46.20 | 1,230,572 | +0.57(+1.26%) |
May 15, 2018 | 45.13 | 45.74 | 45.02 | 45.63 | 1,965,326 | +0.13(+0.29%) |
May 14, 2018 | 46.24 | 46.48 | 45.24 | 45.50 | 2,075,693 | -0.72(-1.57%) |
May 11, 2018 | 46.15 | 46.66 | 46.00 | 46.22 | 3,820,930 | +0.14(+0.31%) |
May 10, 2018 | 46.11 | 46.28 | 45.93 | 46.08 | 882,560 | +0.04(+0.08%) |
May 09, 2018 | 46.48 | 46.49 | 45.93 | 46.04 | 1,126,821 | -0.20(-0.43%) |
May 08, 2018 | 45.81 | 46.63 | 45.50 | 46.24 | 2,192,634 | +0.43(+0.94%) |
May 07, 2018 | 45.39 | 46.01 | 45.21 | 45.81 | 1,649,389 | +0.46(+1.02%) |
May 04, 2018 | 44.87 | 45.77 | 44.64 | 45.35 | 1,604,128 | +0.26(+0.58%) |
May 03, 2018 | 45.09 | 45.77 | 44.71 | 45.08 | 1,382,226 | -0.30(-0.66%) |
May 02, 2018 | 47.10 | 47.71 | 45.06 | 45.39 | 2,117,659 | -1.59(-3.38%) |
May 01, 2018 | 46.50 | 47.09 | 46.29 | 46.97 | 1,636,638 | +0.32(+0.68%) |
Apr 30, 2018 | 46.98 | 47.20 | 46.44 | 46.65 | 1,438,650 | -0.34(-0.72%) |
Apr 27, 2018 | 47.05 | 47.29 | 46.64 | 46.99 | 2,124,138 | +0.18(+0.38%) |
Apr 26, 2018 | 46.49 | 47.26 | 46.32 | 46.81 | 1,175,703 | +0.62(+1.34%) |
Apr 25, 2018 | 46.82 | 47.06 | 46.11 | 46.19 | 1,542,161 | -0.80(-1.70%) |
Apr 24, 2018 | 47.54 | 48.03 | 46.55 | 46.99 | 1,906,953 | -0.19(-0.40%) |
Apr 23, 2018 | 47.60 | 47.64 | 46.99 | 47.18 | 1,333,352 | -0.15(-0.32%) |
Apr 20, 2018 | 47.57 | 47.73 | 47.16 | 47.33 | 1,726,038 | -0.23(-0.49%) |
Apr 19, 2018 | 48.47 | 48.71 | 47.53 | 47.57 | 1,133,155 | -1.04(-2.15%) |
Apr 18, 2018 | 48.28 | 48.69 | 48.00 | 48.61 | 1,004,232 | +0.47(+0.98%) |
Apr 17, 2018 | 48.28 | 48.40 | 47.92 | 48.14 | 2,003,377 | +0.49(+1.03%) |
Apr 16, 2018 | 47.51 | 47.69 | 47.08 | 47.65 | 1,706,381 | +0.58(+1.24%) |
Apr 13, 2018 | 47.69 | 47.86 | 46.39 | 47.07 | 2,580,588 | -0.30(-0.63%) |
Apr 12, 2018 | 46.95 | 47.63 | 46.61 | 47.37 | 1,626,061 | +0.80(+1.72%) |
Apr 11, 2018 | 45.82 | 46.81 | 45.82 | 46.57 | 1,450,425 | +0.60(+1.31%) |
Apr 10, 2018 | 45.95 | 46.09 | 45.52 | 45.97 | 1,893,067 | +0.48(+1.05%) |
Apr 09, 2018 | 45.86 | 46.05 | 45.46 | 45.49 | 2,454,830 | +0.08(+0.19%) |
Apr 06, 2018 | 45.40 | 4,434,895 | +0.14(+0.31%) | |||
Apr 05, 2018 | 46.01 | 46.18 | 44.67 | 45.26 | 3,342,882 | -0.76(-1.65%) |
Apr 04, 2018 | 43.35 | 46.05 | 43.32 | 46.02 | 19,381,976 | -0.02(-0.04%) |
Apr 03, 2018 | 47.40 | 48.13 | 45.97 | 46.04 | 3,628,440 | -2.67(-5.48%) |
Apr 02, 2018 | 50.19 | 50.42 | 48.32 | 48.71 | 901,113 | -1.69(-3.36%) |
Mar 29, 2018 | 50.40 | 50.40 | 50.40 | 0 | +1.97(+4.07%) | |
Mar 28, 2018 | 49.05 | 49.05 | 48.23 | 48.43 | 1,137,012 | -0.71(-1.45%) |
Mar 27, 2018 | 50.38 | 50.73 | 48.87 | 49.14 | 1,351,482 | -0.85(-1.69%) |
Mar 26, 2018 | 48.91 | 50.07 | 48.67 | 49.99 | 643,873 | +1.55(+3.20%) |
Mar 23, 2018 | 49.13 | 49.23 | 48.18 | 48.44 | 989,696 | -0.81(-1.64%) |
Mar 22, 2018 | 49.22 | 49.68 | 48.17 | 49.25 | 1,407,937 | -0.69(-1.37%) |
Mar 21, 2018 | 49.28 | 50.16 | 49.26 | 49.93 | 1,022,550 | +0.43(+0.87%) |
Mar 20, 2018 | 48.98 | 49.72 | 48.04 | 49.50 | 1,028,152 | +0.55(+1.11%) |
Mar 19, 2018 | 48.90 | 49.07 | 48.24 | 48.96 | 655,937 | -0.46(-0.93%) |
Mar 16, 2018 | 49.05 | 49.49 | 48.78 | 49.42 | 1,165,019 | +0.48(+0.98%) |
Mar 15, 2018 | 48.86 | 49.12 | 48.49 | 48.94 | 726,387 | -0.03(-0.06%) |
Mar 14, 2018 | 49.04 | 49.05 | 48.51 | 48.97 | 570,515 | -0.11(-0.23%) |
Mar 13, 2018 | 49.13 | 49.46 | 48.88 | 49.08 | 568,015 | +0.10(+0.21%) |
Mar 12, 2018 | 48.72 | 49.10 | 48.50 | 48.97 | 694,903 | +0.17(+0.35%) |
Mar 09, 2018 | 49.20 | 49.45 | 48.72 | 48.81 | 814,534 | +0.01(+0.02%) |
Mar 08, 2018 | 49.13 | 49.25 | 48.34 | 48.80 | 613,279 | -0.53(-1.07%) |
Mar 07, 2018 | 49.32 | 49.32 | 1,132,867 | +0.86(+1.76%) | ||
Mar 06, 2018 | 48.86 | 49.19 | 47.98 | 48.47 | 653,532 | -0.20(-0.41%) |
Mar 05, 2018 | 47.12 | 48.74 | 46.97 | 48.66 | 1,538,589 | +1.47(+3.11%) |
Mar 02, 2018 | 45.90 | 47.24 | 45.23 | 47.20 | 950,117 | +0.84(+1.80%) |