Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.73 | 49.27 | 47.67 | 48.62 | 1,489,293 | -0.14(-0.29%) |
May 30, 2018 | 47.94 | 49.05 | 47.63 | 48.76 | 536,280 | +0.76(+1.58%) |
May 29, 2018 | 47.49 | 48.32 | 47.22 | 48.00 | 595,747 | +0.32(+0.67%) |
May 25, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.38(+0.81%) | |
May 24, 2018 | 47.43 | 47.72 | 46.86 | 47.30 | 825,310 | -0.13(-0.28%) |
May 23, 2018 | 47.02 | 47.74 | 46.58 | 47.43 | 621,053 | +0.55(+1.18%) |
May 22, 2018 | 46.53 | 47.20 | 46.34 | 46.88 | 529,711 | +0.29(+0.63%) |
May 21, 2018 | 46.45 | 46.71 | 45.11 | 46.59 | 561,903 | +0.39(+0.85%) |
May 18, 2018 | 46.47 | 46.85 | 46.10 | 46.20 | 1,054,593 | -0.30(-0.65%) |
May 17, 2018 | 46.94 | 47.44 | 46.31 | 46.50 | 668,384 | -0.66(-1.40%) |
May 16, 2018 | 47.42 | 47.75 | 46.99 | 47.16 | 779,455 | +0.15(+0.32%) |
May 15, 2018 | 47.22 | 47.46 | 46.53 | 47.01 | 872,754 | -0.41(-0.86%) |
May 14, 2018 | 49.73 | 50.22 | 46.45 | 47.42 | 2,250,265 | -2.22(-4.47%) |
May 11, 2018 | 50.04 | 50.28 | 49.49 | 49.63 | 571,064 | -0.43(-0.85%) |
May 10, 2018 | 50.22 | 50.46 | 49.83 | 50.06 | 469,303 | +0.04(+0.09%) |
May 09, 2018 | 49.87 | 50.60 | 49.82 | 50.02 | 475,568 | +0.03(+0.05%) |
May 08, 2018 | 50.81 | 50.85 | 49.84 | 49.99 | 518,553 | -0.87(-1.72%) |
May 07, 2018 | 50.80 | 51.40 | 50.45 | 50.86 | 388,190 | +0.32(+0.63%) |
May 04, 2018 | 50.15 | 50.86 | 50.11 | 50.54 | 381,324 | +0.29(+0.58%) |
May 03, 2018 | 50.12 | 50.55 | 49.81 | 50.25 | 579,770 | +0.04(+0.07%) |
May 02, 2018 | 49.85 | 50.51 | 48.68 | 50.21 | 757,153 | +0.09(+0.18%) |
May 01, 2018 | 49.95 | 50.38 | 49.58 | 50.12 | 867,548 | +0.27(+0.54%) |
Apr 30, 2018 | 49.26 | 50.25 | 48.56 | 49.86 | 746,893 | +0.78(+1.60%) |
Apr 27, 2018 | 48.43 | 49.48 | 47.91 | 49.07 | 1,450,610 | +0.97(+2.02%) |
Apr 26, 2018 | 47.64 | 48.42 | 47.53 | 48.10 | 855,593 | +0.61(+1.28%) |
Apr 25, 2018 | 47.74 | 47.93 | 47.15 | 47.50 | 821,242 | -0.34(-0.71%) |
Apr 24, 2018 | 48.04 | 48.16 | 47.17 | 47.83 | 906,280 | -0.12(-0.24%) |
Apr 23, 2018 | 48.97 | 49.04 | 47.64 | 47.95 | 649,765 | -0.99(-2.02%) |
Apr 20, 2018 | 49.98 | 50.76 | 48.83 | 48.94 | 1,082,473 | -0.86(-1.72%) |
Apr 19, 2018 | 51.34 | 51.34 | 49.17 | 49.79 | 621,493 | -1.59(-3.10%) |
Apr 18, 2018 | 51.72 | 51.99 | 51.26 | 51.39 | 327,785 | -0.15(-0.29%) |
Apr 17, 2018 | 51.35 | 52.09 | 50.91 | 51.54 | 456,606 | +0.35(+0.68%) |
Apr 16, 2018 | 50.98 | 51.41 | 50.77 | 51.19 | 474,910 | +0.32(+0.63%) |
Apr 13, 2018 | 50.69 | 50.87 | 50.09 | 50.87 | 418,605 | +0.17(+0.33%) |
Apr 12, 2018 | 51.75 | 51.75 | 50.43 | 50.70 | 446,736 | -1.07(-2.06%) |
Apr 11, 2018 | 51.61 | 52.32 | 51.37 | 51.77 | 396,981 | -0.11(-0.21%) |
Apr 10, 2018 | 51.52 | 51.98 | 50.99 | 51.88 | 475,893 | +0.77(+1.50%) |
Apr 09, 2018 | 51.71 | 51.84 | 51.01 | 51.11 | 564,968 | -0.45(-0.88%) |
Apr 06, 2018 | 52.34 | 52.96 | 51.40 | 51.57 | 824,722 | -0.89(-1.70%) |
Apr 05, 2018 | 52.23 | 52.53 | 51.83 | 52.46 | 892,588 | +0.24(+0.46%) |
Apr 04, 2018 | 50.98 | 52.31 | 50.69 | 52.22 | 755,604 | +0.83(+1.61%) |
Apr 03, 2018 | 50.44 | 51.68 | 50.05 | 51.39 | 513,304 | +1.18(+2.34%) |
Apr 02, 2018 | 50.60 | 51.33 | 49.78 | 50.21 | 399,979 | -0.47(-0.93%) |
Mar 29, 2018 | 50.68 | 50.68 | 50.68 | 0 | -0.78(-1.52%) | |
Mar 28, 2018 | 49.83 | 51.76 | 49.62 | 51.47 | 768,856 | +1.78(+3.58%) |
Mar 27, 2018 | 50.62 | 50.65 | 48.89 | 49.69 | 766,058 | -1.27(-2.50%) |
Mar 26, 2018 | 50.47 | 51.06 | 49.85 | 50.96 | 547,544 | +1.06(+2.12%) |
Mar 23, 2018 | 50.18 | 50.68 | 49.85 | 49.90 | 369,030 | -0.20(-0.39%) |
Mar 22, 2018 | 49.86 | 50.91 | 49.86 | 50.10 | 569,095 | -0.03(-0.05%) |
Mar 21, 2018 | 50.23 | 50.64 | 49.84 | 50.12 | 484,586 | -0.12(-0.25%) |
Mar 20, 2018 | 50.72 | 51.32 | 49.94 | 50.25 | 294,333 | -0.44(-0.86%) |
Mar 19, 2018 | 51.01 | 51.01 | 50.37 | 50.68 | 407,855 | -0.42(-0.82%) |
Mar 16, 2018 | 50.76 | 51.31 | 50.64 | 51.10 | 687,918 | +0.28(+0.54%) |
Mar 15, 2018 | 51.38 | 51.67 | 50.65 | 50.83 | 407,782 | -0.62(-1.21%) |
Mar 14, 2018 | 51.31 | 51.70 | 51.01 | 51.45 | 766,556 | +0.13(+0.25%) |
Mar 13, 2018 | 51.03 | 51.59 | 50.44 | 51.32 | 783,111 | +0.51(+1.01%) |
Mar 12, 2018 | 50.27 | 51.00 | 50.27 | 50.81 | 1,207,374 | +0.44(+0.87%) |
Mar 09, 2018 | 50.88 | 50.88 | 49.82 | 50.37 | 604,296 | -0.40(-0.78%) |
Mar 08, 2018 | 51.46 | 51.58 | 50.48 | 50.77 | 688,466 | -0.55(-1.08%) |
Mar 07, 2018 | 51.18 | 51.32 | 853,462 | -1.43(-2.70%) | ||
Mar 06, 2018 | 52.36 | 53.01 | 51.87 | 52.75 | 648,418 | +0.43(+0.82%) |
Mar 05, 2018 | 52.27 | 53.29 | 52.20 | 52.32 | 548,369 | -0.41(-0.77%) |
Mar 02, 2018 | 52.11 | 53.14 | 51.35 | 52.72 | 648,281 | +0.60(+1.15%) |