Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.02 | 47.15 | 46.23 | 46.24 | 1,104,240 | -0.85(-1.81%) |
May 30, 2018 | 46.86 | 47.29 | 46.66 | 47.09 | 948,317 | +0.55(+1.18%) |
May 29, 2018 | 46.76 | 47.27 | 46.23 | 46.54 | 969,585 | -0.71(-1.51%) |
May 25, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.28(-0.58%) | |
May 24, 2018 | 47.30 | 47.61 | 46.88 | 47.53 | 861,601 | +0.13(+0.27%) |
May 23, 2018 | 47.51 | 48.19 | 46.94 | 47.40 | 871,758 | -0.49(-1.02%) |
May 22, 2018 | 49.16 | 49.85 | 47.77 | 47.89 | 1,685,795 | -2.01(-4.03%) |
May 21, 2018 | 49.78 | 50.32 | 49.68 | 49.90 | 1,475,067 | +0.46(+0.92%) |
May 18, 2018 | 49.51 | 49.78 | 49.43 | 49.45 | 691,536 | -0.06(-0.12%) |
May 17, 2018 | 49.52 | 49.83 | 49.27 | 49.51 | 701,607 | +0.01(+0.02%) |
May 16, 2018 | 48.80 | 50.15 | 48.80 | 49.50 | 693,857 | +0.61(+1.25%) |
May 15, 2018 | 48.57 | 49.20 | 48.47 | 48.89 | 535,578 | +0.08(+0.16%) |
May 14, 2018 | 49.21 | 49.35 | 48.50 | 48.81 | 539,973 | -0.27(-0.54%) |
May 11, 2018 | 48.97 | 49.22 | 48.78 | 49.08 | 520,443 | +0.20(+0.40%) |
May 10, 2018 | 48.46 | 49.17 | 48.21 | 48.88 | 466,545 | +0.47(+0.98%) |
May 09, 2018 | 48.31 | 48.57 | 47.86 | 48.41 | 578,612 | +0.37(+0.77%) |
May 08, 2018 | 47.79 | 48.50 | 47.67 | 48.04 | 589,725 | +0.11(+0.23%) |
May 07, 2018 | 47.52 | 48.13 | 47.15 | 47.93 | 698,689 | +0.60(+1.27%) |
May 04, 2018 | 46.60 | 47.73 | 46.37 | 47.33 | 683,861 | +0.42(+0.90%) |
May 03, 2018 | 46.57 | 47.07 | 45.92 | 46.90 | 592,333 | +0.21(+0.44%) |
May 02, 2018 | 46.67 | 47.16 | 46.51 | 46.70 | 715,660 | +0.46(+0.99%) |
May 01, 2018 | 46.51 | 46.72 | 45.82 | 46.24 | 628,953 | -0.51(-1.08%) |
Apr 30, 2018 | 47.30 | 47.64 | 46.74 | 46.75 | 603,718 | -0.40(-0.84%) |
Apr 27, 2018 | 47.32 | 47.32 | 46.78 | 47.15 | 275,580 | -0.14(-0.29%) |
Apr 26, 2018 | 47.01 | 47.45 | 46.43 | 47.28 | 438,357 | +0.29(+0.62%) |
Apr 25, 2018 | 46.92 | 47.32 | 46.46 | 46.99 | 470,106 | +0.01(+0.02%) |
Apr 24, 2018 | 47.38 | 47.77 | 46.62 | 46.98 | 357,779 | -0.11(-0.24%) |
Apr 23, 2018 | 47.28 | 47.56 | 46.87 | 47.09 | 383,958 | -0.10(-0.22%) |
Apr 20, 2018 | 47.47 | 47.61 | 46.88 | 47.20 | 601,742 | -0.19(-0.40%) |
Apr 19, 2018 | 47.65 | 47.86 | 47.15 | 47.39 | 635,377 | -0.28(-0.59%) |
Apr 18, 2018 | 47.89 | 48.15 | 47.59 | 47.67 | 723,714 | -0.04(-0.09%) |
Apr 17, 2018 | 47.55 | 47.81 | 47.23 | 47.71 | 477,008 | +0.50(+1.07%) |
Apr 16, 2018 | 47.16 | 47.48 | 46.92 | 47.21 | 364,629 | +0.38(+0.82%) |
Apr 13, 2018 | 47.62 | 47.62 | 46.65 | 46.82 | 526,611 | -0.41(-0.87%) |
Apr 12, 2018 | 47.00 | 47.55 | 46.53 | 47.23 | 477,130 | +0.58(+1.25%) |
Apr 11, 2018 | 46.35 | 46.98 | 46.10 | 46.65 | 749,934 | -0.19(-0.40%) |
Apr 10, 2018 | 47.01 | 47.28 | 46.62 | 46.84 | 832,162 | +0.61(+1.31%) |
Apr 09, 2018 | 46.82 | 47.08 | 46.18 | 46.23 | 924,831 | -0.22(-0.48%) |
Apr 06, 2018 | 47.05 | 47.54 | 46.04 | 46.45 | 910,828 | -1.29(-2.70%) |
Apr 05, 2018 | 47.79 | 48.09 | 47.25 | 47.74 | 1,271,775 | +0.06(+0.13%) |
Apr 04, 2018 | 46.09 | 47.83 | 46.09 | 47.68 | 479,591 | +0.69(+1.47%) |
Apr 03, 2018 | 46.35 | 47.26 | 46.32 | 46.99 | 1,175,643 | +1.03(+2.25%) |
Apr 02, 2018 | 47.39 | 47.50 | 45.51 | 45.96 | 614,091 | -1.62(-3.41%) |
Mar 29, 2018 | 47.58 | 47.58 | 47.58 | 0 | +1.00(+2.15%) | |
Mar 28, 2018 | 46.63 | 46.91 | 46.15 | 46.58 | 608,732 | -0.05(-0.11%) |
Mar 27, 2018 | 47.81 | 47.81 | 46.37 | 46.63 | 453,498 | -0.98(-2.06%) |
Mar 26, 2018 | 46.80 | 47.75 | 46.51 | 47.62 | 709,149 | +1.62(+3.53%) |
Mar 23, 2018 | 47.09 | 47.26 | 45.98 | 45.99 | 833,808 | -1.08(-2.29%) |
Mar 22, 2018 | 48.48 | 48.73 | 47.07 | 47.07 | 607,108 | -2.06(-4.19%) |
Mar 21, 2018 | 48.78 | 49.70 | 48.76 | 49.13 | 839,416 | +0.23(+0.47%) |
Mar 20, 2018 | 48.74 | 49.03 | 48.62 | 48.90 | 501,194 | +0.45(+0.94%) |
Mar 19, 2018 | 48.56 | 48.93 | 47.86 | 48.45 | 564,664 | -0.36(-0.74%) |
Mar 16, 2018 | 48.36 | 49.10 | 48.33 | 48.80 | 1,412,762 | +0.50(+1.04%) |
Mar 15, 2018 | 48.66 | 48.79 | 48.22 | 48.30 | 675,676 | -0.21(-0.42%) |
Mar 14, 2018 | 49.15 | 49.15 | 48.44 | 48.51 | 608,530 | -0.50(-1.01%) |
Mar 13, 2018 | 49.69 | 50.12 | 48.74 | 49.00 | 774,469 | -0.44(-0.88%) |
Mar 12, 2018 | 49.21 | 49.97 | 49.21 | 49.44 | 937,468 | +0.24(+0.49%) |
Mar 09, 2018 | 48.45 | 49.38 | 48.38 | 49.20 | 911,834 | +1.13(+2.35%) |
Mar 08, 2018 | 47.44 | 48.20 | 47.39 | 48.07 | 1,490,922 | +0.77(+1.63%) |
Mar 07, 2018 | 47.44 | 47.30 | 927,217 | +0.06(+0.13%) | ||
Mar 06, 2018 | 46.69 | 47.30 | 46.52 | 47.24 | 707,377 | +0.59(+1.26%) |
Mar 05, 2018 | 45.72 | 46.79 | 45.71 | 46.65 | 1,462,838 | +0.53(+1.15%) |
Mar 02, 2018 | 44.82 | 46.21 | 44.49 | 46.12 | 988,490 | +0.85(+1.89%) |