Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.43 | 45.43 | 43.96 | 44.67 | 3,865,772 | -0.75(-1.65%) |
May 30, 2018 | 45.08 | 45.72 | 44.62 | 45.42 | 1,585,592 | +0.58(+1.29%) |
May 29, 2018 | 46.61 | 46.64 | 44.79 | 44.84 | 1,173,937 | -2.21(-4.70%) |
May 25, 2018 | 47.05 | 47.05 | 47.05 | 0 | -0.28(-0.59%) | |
May 24, 2018 | 47.11 | 47.64 | 46.84 | 47.33 | 1,271,622 | +0.13(+0.28%) |
May 23, 2018 | 46.96 | 47.77 | 46.70 | 47.20 | 1,298,386 | +0.14(+0.30%) |
May 22, 2018 | 46.24 | 47.10 | 45.87 | 47.06 | 1,071,232 | +0.98(+2.13%) |
May 21, 2018 | 46.42 | 46.63 | 46.00 | 46.08 | 775,945 | -0.26(-0.56%) |
May 18, 2018 | 46.83 | 46.98 | 46.19 | 46.34 | 1,202,347 | -0.37(-0.79%) |
May 17, 2018 | 46.34 | 46.91 | 46.03 | 46.71 | 1,225,013 | +0.42(+0.91%) |
May 16, 2018 | 46.77 | 46.85 | 46.06 | 46.29 | 1,361,399 | -0.42(-0.90%) |
May 15, 2018 | 46.93 | 47.27 | 46.60 | 46.71 | 998,404 | -0.39(-0.83%) |
May 14, 2018 | 46.50 | 47.41 | 46.50 | 47.10 | 1,127,782 | +0.59(+1.27%) |
May 11, 2018 | 46.85 | 47.19 | 46.32 | 46.51 | 1,140,623 | -0.11(-0.24%) |
May 10, 2018 | 46.62 | 46.96 | 46.33 | 46.62 | 2,009,796 | -0.01(-0.02%) |
May 09, 2018 | 46.56 | 46.73 | 45.84 | 46.63 | 1,626,599 | +0.31(+0.67%) |
May 08, 2018 | 46.59 | 47.11 | 46.05 | 46.32 | 1,005,750 | -0.35(-0.75%) |
May 07, 2018 | 46.96 | 47.16 | 46.38 | 46.67 | 1,359,155 | -0.03(-0.06%) |
May 04, 2018 | 46.70 | 48.17 | 46.27 | 46.70 | 2,042,728 | -0.86(-1.81%) |
May 03, 2018 | 48.31 | 48.35 | 46.61 | 47.56 | 1,598,228 | -0.93(-1.92%) |
May 02, 2018 | 49.06 | 49.28 | 48.27 | 48.49 | 1,134,617 | -0.80(-1.62%) |
May 01, 2018 | 48.87 | 49.42 | 48.66 | 49.29 | 851,050 | +0.29(+0.59%) |
Apr 30, 2018 | 49.45 | 49.67 | 49.00 | 49.00 | 588,498 | -0.54(-1.09%) |
Apr 27, 2018 | 49.08 | 49.66 | 49.01 | 49.54 | 436,558 | +0.31(+0.63%) |
Apr 26, 2018 | 49.29 | 49.51 | 48.85 | 49.23 | 664,674 | +0.03(+0.06%) |
Apr 25, 2018 | 49.43 | 49.56 | 48.83 | 49.20 | 815,329 | -0.06(-0.12%) |
Apr 24, 2018 | 49.63 | 49.81 | 48.88 | 49.26 | 735,604 | -0.39(-0.79%) |
Apr 23, 2018 | 49.63 | 49.70 | 49.31 | 49.65 | 703,537 | +0.31(+0.63%) |
Apr 20, 2018 | 49.55 | 49.83 | 49.02 | 49.34 | 1,086,338 | -0.01(-0.02%) |
Apr 19, 2018 | 49.13 | 49.92 | 48.92 | 49.35 | 1,027,137 | +0.25(+0.51%) |
Apr 18, 2018 | 48.73 | 49.15 | 48.38 | 49.10 | 1,006,525 | +0.67(+1.38%) |
Apr 17, 2018 | 49.05 | 49.05 | 48.25 | 48.43 | 963,511 | -0.41(-0.84%) |
Apr 16, 2018 | 48.50 | 49.03 | 48.31 | 48.84 | 919,597 | +0.74(+1.54%) |
Apr 13, 2018 | 48.49 | 48.71 | 47.71 | 48.10 | 752,352 | -0.21(-0.43%) |
Apr 12, 2018 | 47.99 | 49.06 | 47.83 | 48.31 | 1,132,668 | +0.32(+0.67%) |
Apr 11, 2018 | 47.56 | 48.37 | 47.51 | 47.99 | 1,291,367 | +0.00(+0.00%) |
Apr 10, 2018 | 47.96 | 48.49 | 47.33 | 47.99 | 2,220,240 | +0.45(+0.95%) |
Apr 09, 2018 | 47.65 | 48.14 | 47.48 | 47.54 | 963,501 | -0.01(-0.02%) |
Apr 06, 2018 | 47.45 | 48.12 | 47.15 | 47.55 | 1,275,321 | -0.40(-0.83%) |
Apr 05, 2018 | 48.30 | 48.30 | 47.42 | 47.95 | 1,621,002 | +0.11(+0.23%) |
Apr 04, 2018 | 47.41 | 48.06 | 47.33 | 47.84 | 1,332,062 | -0.33(-0.69%) |
Apr 03, 2018 | 47.87 | 48.35 | 47.40 | 48.17 | 2,091,591 | +0.77(+1.62%) |
Apr 02, 2018 | 48.03 | 48.13 | 46.65 | 47.40 | 954,288 | -0.41(-0.86%) |
Mar 29, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.26(+0.55%) | |
Mar 28, 2018 | 48.25 | 48.45 | 47.33 | 47.55 | 1,500,388 | -0.69(-1.43%) |
Mar 27, 2018 | 49.12 | 49.67 | 47.93 | 48.24 | 1,401,261 | -0.92(-1.87%) |
Mar 26, 2018 | 48.76 | 49.35 | 48.20 | 49.16 | 1,765,953 | +1.29(+2.69%) |
Mar 23, 2018 | 49.38 | 49.54 | 47.50 | 47.87 | 3,660,956 | -1.32(-2.68%) |
Mar 22, 2018 | 49.83 | 49.99 | 49.10 | 49.19 | 1,025,390 | -1.12(-2.23%) |
Mar 21, 2018 | 50.26 | 51.24 | 50.19 | 50.31 | 884,998 | -0.04(-0.08%) |
Mar 20, 2018 | 49.89 | 50.57 | 49.64 | 50.35 | 1,289,004 | +0.66(+1.33%) |
Mar 19, 2018 | 49.96 | 50.17 | 49.14 | 49.69 | 1,380,482 | -0.30(-0.60%) |
Mar 16, 2018 | 49.93 | 50.45 | 49.71 | 49.99 | 1,542,116 | +0.00(+0.00%) |
Mar 15, 2018 | 50.21 | 50.31 | 49.64 | 49.99 | 1,507,933 | -0.11(-0.22%) |
Mar 14, 2018 | 51.85 | 51.99 | 50.04 | 50.10 | 1,741,329 | -1.39(-2.70%) |
Mar 13, 2018 | 52.52 | 52.65 | 51.06 | 51.49 | 1,294,851 | -1.01(-1.92%) |
Mar 12, 2018 | 52.39 | 53.10 | 51.69 | 52.50 | 3,485,410 | +0.13(+0.25%) |
Mar 09, 2018 | 52.48 | 53.13 | 52.13 | 52.37 | 2,245,775 | +0.04(+0.08%) |
Mar 08, 2018 | 52.47 | 53.39 | 51.58 | 52.33 | 3,441,470 | -0.21(-0.40%) |
Mar 07, 2018 | 53.05 | 52.54 | 10,312,420 | +2.84(+5.71%) | ||
Mar 06, 2018 | 48.73 | 50.37 | 48.14 | 49.70 | 2,622,584 | +1.24(+2.56%) |
Mar 05, 2018 | 47.52 | 48.70 | 47.48 | 48.46 | 1,533,569 | +0.60(+1.25%) |
Mar 02, 2018 | 46.79 | 47.94 | 46.32 | 47.86 | 2,450,901 | +0.93(+1.98%) |