Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.99 | 47.99 | 46.14 | 47.11 | 1,796,471 | -1.15(-2.38%) |
May 30, 2018 | 46.53 | 48.42 | 46.48 | 48.26 | 787,169 | +1.86(+4.01%) |
May 29, 2018 | 47.56 | 48.18 | 46.30 | 46.40 | 1,059,212 | -1.88(-3.89%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 47.98 | 48.36 | 47.81 | 48.32 | 515,811 | +0.22(+0.46%) |
May 23, 2018 | 47.33 | 48.36 | 47.31 | 48.10 | 819,333 | +0.40(+0.84%) |
May 22, 2018 | 47.57 | 47.98 | 47.28 | 47.70 | 1,095,040 | +0.11(+0.23%) |
May 21, 2018 | 47.29 | 48.04 | 47.07 | 47.59 | 869,614 | +0.41(+0.87%) |
May 18, 2018 | 47.85 | 47.85 | 46.76 | 47.18 | 1,178,675 | -0.79(-1.65%) |
May 17, 2018 | 47.56 | 48.34 | 47.56 | 47.97 | 1,511,094 | +0.39(+0.82%) |
May 16, 2018 | 48.26 | 48.37 | 46.85 | 47.58 | 1,527,785 | -0.84(-1.73%) |
May 15, 2018 | 48.54 | 49.41 | 48.28 | 48.42 | 869,959 | -0.38(-0.78%) |
May 14, 2018 | 48.11 | 49.26 | 48.06 | 48.80 | 954,720 | +0.69(+1.43%) |
May 11, 2018 | 48.88 | 49.24 | 48.03 | 48.11 | 740,565 | -0.56(-1.15%) |
May 10, 2018 | 49.12 | 49.81 | 48.07 | 48.67 | 1,769,920 | -0.34(-0.69%) |
May 09, 2018 | 50.63 | 50.65 | 48.63 | 49.01 | 1,953,488 | -1.25(-2.49%) |
May 08, 2018 | 50.10 | 52.77 | 50.00 | 50.26 | 1,816,327 | -0.04(-0.08%) |
May 07, 2018 | 49.73 | 50.51 | 49.09 | 50.30 | 1,001,057 | +0.57(+1.15%) |
May 04, 2018 | 47.70 | 50.12 | 47.63 | 49.73 | 739,787 | +1.67(+3.47%) |
May 03, 2018 | 48.00 | 48.44 | 46.62 | 48.06 | 1,293,718 | -0.14(-0.29%) |
May 02, 2018 | 50.63 | 50.86 | 48.10 | 48.20 | 925,017 | -2.68(-5.27%) |
May 01, 2018 | 50.49 | 51.01 | 49.99 | 50.88 | 705,147 | +0.10(+0.20%) |
Apr 30, 2018 | 52.05 | 52.22 | 50.75 | 50.78 | 513,553 | -1.06(-2.04%) |
Apr 27, 2018 | 51.61 | 51.95 | 50.87 | 51.84 | 356,182 | +0.17(+0.33%) |
Apr 26, 2018 | 51.43 | 52.20 | 50.52 | 51.67 | 401,148 | +0.29(+0.56%) |
Apr 25, 2018 | 50.98 | 51.39 | 50.17 | 51.38 | 568,230 | -0.03(-0.06%) |
Apr 24, 2018 | 51.93 | 52.44 | 51.08 | 51.41 | 587,792 | -0.19(-0.37%) |
Apr 23, 2018 | 51.59 | 51.88 | 51.20 | 51.60 | 456,294 | +0.07(+0.14%) |
Apr 20, 2018 | 52.08 | 52.08 | 51.11 | 51.53 | 582,255 | -0.43(-0.83%) |
Apr 19, 2018 | 51.24 | 52.03 | 51.04 | 51.96 | 587,796 | +0.46(+0.89%) |
Apr 18, 2018 | 50.85 | 51.60 | 50.72 | 51.50 | 584,960 | +0.67(+1.32%) |
Apr 17, 2018 | 50.63 | 51.03 | 50.24 | 50.83 | 578,447 | +0.27(+0.53%) |
Apr 16, 2018 | 50.31 | 50.80 | 50.02 | 50.56 | 712,250 | +0.36(+0.72%) |
Apr 13, 2018 | 51.05 | 51.35 | 49.89 | 50.20 | 1,003,691 | -0.36(-0.71%) |
Apr 12, 2018 | 49.63 | 50.86 | 49.63 | 50.56 | 561,589 | +0.64(+1.28%) |
Apr 11, 2018 | 50.79 | 50.87 | 49.85 | 49.92 | 915,310 | -1.23(-2.40%) |
Apr 10, 2018 | 50.45 | 51.64 | 50.38 | 51.15 | 855,640 | +1.07(+2.14%) |
Apr 09, 2018 | 50.50 | 51.19 | 50.01 | 50.08 | 598,037 | -0.16(-0.32%) |
Apr 06, 2018 | 50.24 | 558,556 | -1.68(-3.24%) | |||
Apr 05, 2018 | 51.06 | 52.18 | 50.66 | 51.92 | 760,902 | +1.25(+2.47%) |
Apr 04, 2018 | 49.72 | 50.93 | 49.24 | 50.67 | 653,938 | +0.16(+0.32%) |
Apr 03, 2018 | 50.06 | 50.79 | 49.56 | 50.51 | 613,752 | +0.58(+1.16%) |
Apr 02, 2018 | 50.88 | 51.60 | 49.05 | 49.93 | 1,017,141 | -1.47(-2.86%) |
Mar 29, 2018 | 51.40 | 51.40 | 51.40 | 0 | +0.36(+0.71%) | |
Mar 28, 2018 | 50.63 | 51.63 | 49.62 | 51.04 | 882,545 | +0.41(+0.81%) |
Mar 27, 2018 | 51.99 | 52.28 | 50.29 | 50.63 | 646,281 | -1.48(-2.84%) |
Mar 26, 2018 | 51.58 | 52.90 | 50.56 | 52.11 | 584,736 | +1.35(+2.66%) |
Mar 23, 2018 | 52.54 | 52.74 | 50.73 | 50.76 | 919,674 | -1.64(-3.13%) |
Mar 22, 2018 | 53.38 | 54.08 | 52.10 | 52.40 | 861,786 | -1.43(-2.66%) |
Mar 21, 2018 | 54.00 | 54.65 | 53.53 | 53.83 | 385,483 | -0.23(-0.43%) |
Mar 20, 2018 | 53.40 | 54.25 | 53.40 | 54.06 | 581,050 | +0.86(+1.62%) |
Mar 19, 2018 | 54.73 | 52.80 | 53.20 | 694,206 | -1.53(-2.80%) | |
Mar 16, 2018 | 52.51 | 54.90 | 52.51 | 54.73 | 1,671,751 | +2.22(+4.23%) |
Mar 15, 2018 | 52.71 | 53.11 | 52.18 | 52.51 | 522,326 | -0.17(-0.32%) |
Mar 14, 2018 | 53.86 | 54.07 | 52.63 | 52.68 | 550,804 | -0.78(-1.46%) |
Mar 13, 2018 | 54.00 | 54.32 | 53.26 | 53.46 | 510,612 | -0.32(-0.60%) |
Mar 12, 2018 | 54.04 | 54.32 | 53.42 | 53.78 | 583,973 | -0.08(-0.15%) |
Mar 09, 2018 | 52.22 | 54.04 | 52.16 | 53.86 | 790,494 | +2.01(+3.88%) |
Mar 08, 2018 | 52.39 | 52.97 | 51.32 | 51.85 | 647,825 | -0.53(-1.01%) |
Mar 07, 2018 | 51.80 | 52.38 | 884,197 | -0.48(-0.91%) | ||
Mar 06, 2018 | 52.99 | 53.63 | 52.22 | 52.86 | 552,186 | +0.12(+0.23%) |
Mar 05, 2018 | 51.80 | 52.92 | 50.76 | 52.74 | 909,568 | +0.79(+1.52%) |
Mar 02, 2018 | 53.10 | 53.30 | 50.94 | 51.95 | 1,377,167 | -1.52(-2.84%) |