Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.60 | 49.64 | 48.44 | 48.65 | 313,922 | -1.01(-2.04%) |
May 30, 2018 | 49.42 | 49.95 | 48.92 | 49.66 | 193,809 | +0.39(+0.79%) |
May 29, 2018 | 49.07 | 49.54 | 48.93 | 49.27 | 187,910 | +0.03(+0.05%) |
May 25, 2018 | 49.25 | 49.25 | 49.25 | 0 | +0.55(+1.12%) | |
May 24, 2018 | 49.03 | 49.20 | 48.21 | 48.70 | 158,094 | -0.55(-1.13%) |
May 23, 2018 | 48.50 | 49.53 | 48.50 | 49.26 | 256,633 | +0.75(+1.54%) |
May 22, 2018 | 48.43 | 49.09 | 48.14 | 48.51 | 165,623 | -0.05(-0.11%) |
May 21, 2018 | 48.01 | 48.71 | 47.68 | 48.56 | 113,210 | +0.88(+1.84%) |
May 18, 2018 | 47.60 | 48.00 | 47.33 | 47.69 | 172,095 | +0.17(+0.36%) |
May 17, 2018 | 47.94 | 47.94 | 47.10 | 47.51 | 207,108 | -0.29(-0.62%) |
May 16, 2018 | 47.34 | 48.17 | 47.08 | 47.81 | 282,944 | +0.53(+1.11%) |
May 15, 2018 | 47.11 | 47.81 | 47.02 | 47.28 | 271,114 | +0.00(+0.00%) |
May 14, 2018 | 47.65 | 48.03 | 47.24 | 47.28 | 192,783 | -0.37(-0.78%) |
May 11, 2018 | 48.06 | 48.38 | 47.46 | 47.65 | 190,068 | -0.54(-1.11%) |
May 10, 2018 | 48.33 | 48.87 | 47.97 | 48.19 | 201,766 | -0.35(-0.73%) |
May 09, 2018 | 48.01 | 48.57 | 47.52 | 48.54 | 280,258 | +1.04(+2.18%) |
May 08, 2018 | 47.21 | 48.14 | 47.21 | 47.51 | 223,361 | +0.35(+0.73%) |
May 07, 2018 | 47.43 | 47.51 | 46.81 | 47.16 | 622,379 | -0.12(-0.26%) |
May 04, 2018 | 46.88 | 47.62 | 46.20 | 47.28 | 333,073 | +0.63(+1.35%) |
May 03, 2018 | 47.20 | 47.20 | 45.67 | 46.65 | 313,887 | -0.29(-0.62%) |
May 02, 2018 | 48.06 | 48.69 | 44.34 | 46.95 | 864,083 | -2.68(-5.41%) |
May 01, 2018 | 49.16 | 49.90 | 48.35 | 49.63 | 393,375 | +0.35(+0.70%) |
Apr 30, 2018 | 50.48 | 50.68 | 49.18 | 49.29 | 482,191 | -1.23(-2.44%) |
Apr 27, 2018 | 51.06 | 51.30 | 50.43 | 50.52 | 153,205 | -0.35(-0.70%) |
Apr 26, 2018 | 51.28 | 51.28 | 50.34 | 50.87 | 143,389 | -0.19(-0.37%) |
Apr 25, 2018 | 52.83 | 52.85 | 50.92 | 51.06 | 248,929 | -1.77(-3.35%) |
Apr 24, 2018 | 52.00 | 53.02 | 52.00 | 52.83 | 275,527 | +1.10(+2.12%) |
Apr 23, 2018 | 51.33 | 51.74 | 51.11 | 51.74 | 181,461 | +0.57(+1.11%) |
Apr 20, 2018 | 51.24 | 51.74 | 51.09 | 51.17 | 131,868 | -0.27(-0.52%) |
Apr 19, 2018 | 51.48 | 51.93 | 51.09 | 51.43 | 296,531 | -0.04(-0.08%) |
Apr 18, 2018 | 51.51 | 51.91 | 51.14 | 51.48 | 470,442 | +0.41(+0.79%) |
Apr 17, 2018 | 50.84 | 51.28 | 50.66 | 51.07 | 193,100 | +0.37(+0.73%) |
Apr 16, 2018 | 50.57 | 51.01 | 50.28 | 50.70 | 242,714 | +0.22(+0.44%) |
Apr 13, 2018 | 51.37 | 51.46 | 50.15 | 50.48 | 187,448 | -0.72(-1.40%) |
Apr 12, 2018 | 51.55 | 51.70 | 50.89 | 51.19 | 139,866 | -0.32(-0.62%) |
Apr 11, 2018 | 50.96 | 51.58 | 50.55 | 51.51 | 175,292 | +0.39(+0.76%) |
Apr 10, 2018 | 50.67 | 51.27 | 49.98 | 51.12 | 219,191 | +0.96(+1.91%) |
Apr 09, 2018 | 51.37 | 51.52 | 50.07 | 50.17 | 285,386 | -1.00(-1.96%) |
Apr 06, 2018 | 51.22 | 51.74 | 50.82 | 51.17 | 512,743 | -0.21(-0.40%) |
Apr 05, 2018 | 51.56 | 51.86 | 50.83 | 51.37 | 375,594 | -0.16(-0.32%) |
Apr 04, 2018 | 51.85 | 52.14 | 51.24 | 51.54 | 391,372 | -0.79(-1.50%) |
Apr 03, 2018 | 51.62 | 52.81 | 51.38 | 52.32 | 368,311 | +1.00(+1.95%) |
Apr 02, 2018 | 50.97 | 51.53 | 50.30 | 51.32 | 287,559 | +0.04(+0.08%) |
Mar 29, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.24(+0.47%) | |
Mar 28, 2018 | 48.12 | 51.50 | 47.74 | 51.04 | 770,272 | +2.97(+6.18%) |
Mar 27, 2018 | 47.22 | 48.22 | 46.83 | 48.07 | 286,973 | +1.24(+2.65%) |
Mar 26, 2018 | 46.34 | 47.08 | 46.14 | 46.83 | 362,694 | +0.91(+1.99%) |
Mar 23, 2018 | 46.56 | 47.08 | 45.83 | 45.91 | 269,525 | -0.66(-1.43%) |
Mar 22, 2018 | 46.38 | 47.65 | 46.38 | 46.58 | 215,826 | -0.29(-0.63%) |
Mar 21, 2018 | 46.48 | 47.21 | 46.25 | 46.87 | 202,017 | +0.31(+0.67%) |
Mar 20, 2018 | 46.47 | 47.16 | 46.39 | 46.56 | 298,435 | +0.09(+0.19%) |
Mar 19, 2018 | 45.90 | 46.55 | 45.46 | 46.47 | 314,687 | +0.57(+1.24%) |
Mar 16, 2018 | 46.09 | 46.09 | 45.37 | 45.90 | 416,668 | -0.27(-0.58%) |
Mar 15, 2018 | 46.31 | 46.75 | 45.74 | 46.17 | 357,354 | +0.22(+0.47%) |
Mar 14, 2018 | 45.28 | 46.17 | 45.28 | 45.95 | 268,664 | +1.00(+2.23%) |
Mar 13, 2018 | 45.26 | 45.66 | 44.64 | 44.95 | 189,362 | +0.06(+0.13%) |
Mar 12, 2018 | 45.22 | 45.22 | 44.69 | 44.89 | 172,141 | -0.38(-0.84%) |
Mar 09, 2018 | 45.07 | 45.30 | 44.21 | 45.27 | 245,677 | +0.47(+1.06%) |
Mar 08, 2018 | 44.50 | 45.37 | 44.50 | 44.80 | 423,766 | +0.39(+0.87%) |
Mar 07, 2018 | 44.95 | 44.41 | 1,014,247 | +1.30(+3.02%) | ||
Mar 06, 2018 | 43.02 | 43.52 | 42.72 | 43.11 | 357,757 | +0.20(+0.46%) |
Mar 05, 2018 | 42.54 | 43.17 | 42.24 | 42.91 | 242,371 | +0.27(+0.63%) |
Mar 02, 2018 | 41.52 | 42.85 | 41.22 | 42.64 | 178,663 | +0.88(+2.11%) |