Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.86 | 48.86 | 47.74 | 47.95 | 8,461,757 | -0.88(-1.81%) |
May 30, 2018 | 48.41 | 49.07 | 48.18 | 48.83 | 4,257,793 | +0.65(+1.34%) |
May 29, 2018 | 48.64 | 48.93 | 48.03 | 48.18 | 6,180,709 | -0.64(-1.31%) |
May 25, 2018 | 48.82 | 48.82 | 48.82 | 0 | +0.09(+0.19%) | |
May 24, 2018 | 49.02 | 49.18 | 48.18 | 48.73 | 4,648,861 | -0.38(-0.78%) |
May 23, 2018 | 49.01 | 49.18 | 48.17 | 49.11 | 6,460,367 | -0.25(-0.50%) |
May 22, 2018 | 49.82 | 50.58 | 49.29 | 49.36 | 4,973,510 | -0.21(-0.42%) |
May 21, 2018 | 49.56 | 50.02 | 49.38 | 49.57 | 4,122,071 | +0.12(+0.25%) |
May 18, 2018 | 50.67 | 50.67 | 49.26 | 49.44 | 4,408,965 | -1.27(-2.50%) |
May 17, 2018 | 50.13 | 50.75 | 49.97 | 50.71 | 5,183,008 | +0.50(+0.99%) |
May 16, 2018 | 49.43 | 50.41 | 49.35 | 50.21 | 5,445,102 | +0.86(+1.75%) |
May 15, 2018 | 49.33 | 49.94 | 48.88 | 49.35 | 6,525,376 | -0.37(-0.75%) |
May 14, 2018 | 49.08 | 49.81 | 48.98 | 49.72 | 6,273,927 | +0.77(+1.58%) |
May 11, 2018 | 48.77 | 49.31 | 47.84 | 48.95 | 8,103,109 | +0.21(+0.44%) |
May 10, 2018 | 48.33 | 49.08 | 48.27 | 48.74 | 5,614,409 | +0.66(+1.38%) |
May 09, 2018 | 47.73 | 48.20 | 47.45 | 48.07 | 4,895,511 | +0.44(+0.93%) |
May 08, 2018 | 47.58 | 47.81 | 47.02 | 47.63 | 7,078,981 | +0.05(+0.10%) |
May 07, 2018 | 48.77 | 48.84 | 47.38 | 47.58 | 6,983,722 | -1.15(-2.37%) |
May 04, 2018 | 47.49 | 49.00 | 47.17 | 48.74 | 7,231,825 | +1.21(+2.54%) |
May 03, 2018 | 48.44 | 48.50 | 47.26 | 47.53 | 9,082,788 | -1.08(-2.23%) |
May 02, 2018 | 50.07 | 50.11 | 48.25 | 48.62 | 7,084,623 | -1.35(-2.71%) |
May 01, 2018 | 49.93 | 50.59 | 49.36 | 49.97 | 6,620,388 | -0.79(-1.55%) |
Apr 30, 2018 | 51.58 | 51.75 | 50.58 | 50.75 | 5,759,351 | -0.50(-0.98%) |
Apr 27, 2018 | 50.84 | 51.85 | 50.69 | 51.26 | 5,986,288 | +0.28(+0.55%) |
Apr 26, 2018 | 50.47 | 51.29 | 50.28 | 50.98 | 6,403,391 | +0.60(+1.20%) |
Apr 25, 2018 | 49.64 | 50.59 | 49.17 | 50.37 | 5,649,874 | +0.73(+1.46%) |
Apr 24, 2018 | 49.71 | 50.14 | 49.19 | 49.65 | 5,791,177 | +0.31(+0.62%) |
Apr 23, 2018 | 49.07 | 49.42 | 48.74 | 49.34 | 5,800,806 | +0.52(+1.06%) |
Apr 20, 2018 | 49.55 | 49.86 | 48.68 | 48.82 | 7,750,094 | -1.04(-2.08%) |
Apr 19, 2018 | 50.48 | 50.64 | 49.54 | 49.86 | 4,195,280 | -0.75(-1.48%) |
Apr 18, 2018 | 50.41 | 51.01 | 50.41 | 50.61 | 4,003,915 | +0.22(+0.44%) |
Apr 17, 2018 | 50.95 | 51.17 | 49.56 | 50.39 | 10,403,524 | -0.19(-0.38%) |
Apr 16, 2018 | 49.03 | 52.05 | 48.82 | 50.58 | 12,628,792 | +1.83(+3.76%) |
Apr 13, 2018 | 49.30 | 49.30 | 48.31 | 48.75 | 4,439,474 | -0.17(-0.34%) |
Apr 12, 2018 | 49.10 | 49.36 | 48.59 | 48.91 | 5,620,361 | -0.05(-0.11%) |
Apr 11, 2018 | 48.39 | 49.27 | 48.20 | 48.97 | 7,648,687 | +0.27(+0.55%) |
Apr 10, 2018 | 48.49 | 48.88 | 47.88 | 48.70 | 6,237,616 | +0.70(+1.45%) |
Apr 09, 2018 | 48.54 | 48.75 | 47.87 | 48.00 | 5,216,106 | -0.47(-0.98%) |
Apr 06, 2018 | 49.16 | 49.49 | 48.26 | 48.48 | 6,691,438 | -0.90(-1.83%) |
Apr 05, 2018 | 50.21 | 50.36 | 49.29 | 49.38 | 6,954,722 | -0.66(-1.31%) |
Apr 04, 2018 | 47.81 | 50.42 | 47.81 | 50.04 | 11,065,373 | +1.79(+3.70%) |
Apr 03, 2018 | 48.52 | 48.53 | 47.15 | 48.25 | 13,952,444 | +0.05(+0.11%) |
Apr 02, 2018 | 49.72 | 49.99 | 47.72 | 48.20 | 10,219,020 | -1.81(-3.62%) |
Mar 29, 2018 | 50.01 | 50.01 | 50.01 | 0 | -1.62(-3.14%) | |
Mar 28, 2018 | 51.55 | 51.94 | 50.27 | 51.63 | 13,256,314 | +1.25(+2.47%) |
Mar 27, 2018 | 51.82 | 51.92 | 50.16 | 50.38 | 10,446,645 | -1.15(-2.24%) |
Mar 26, 2018 | 50.51 | 51.63 | 50.50 | 51.53 | 7,027,071 | +1.56(+3.12%) |
Mar 23, 2018 | 50.46 | 50.98 | 49.92 | 49.98 | 8,213,571 | -0.31(-0.61%) |
Mar 22, 2018 | 50.25 | 51.28 | 50.09 | 50.28 | 5,984,226 | -0.34(-0.66%) |
Mar 21, 2018 | 50.38 | 51.28 | 50.17 | 50.62 | 5,848,243 | +0.17(+0.33%) |
Mar 20, 2018 | 50.95 | 51.17 | 49.99 | 50.45 | 5,538,180 | -0.44(-0.86%) |
Mar 19, 2018 | 51.53 | 51.66 | 50.58 | 50.88 | 5,892,312 | -0.73(-1.41%) |
Mar 16, 2018 | 51.70 | 52.02 | 51.31 | 51.61 | 13,495,920 | +0.15(+0.28%) |
Mar 15, 2018 | 52.38 | 52.68 | 51.24 | 51.46 | 6,238,020 | -0.89(-1.71%) |
Mar 14, 2018 | 53.47 | 53.85 | 51.94 | 52.36 | 7,587,859 | -1.00(-1.88%) |
Mar 13, 2018 | 53.95 | 54.01 | 53.08 | 53.36 | 5,911,851 | -0.22(-0.41%) |
Mar 12, 2018 | 53.96 | 54.37 | 53.43 | 53.58 | 6,237,851 | -0.34(-0.64%) |
Mar 09, 2018 | 52.87 | 53.99 | 52.38 | 53.92 | 5,241,834 | +1.24(+2.36%) |
Mar 08, 2018 | 53.32 | 53.59 | 52.32 | 52.68 | 6,068,025 | -0.40(-0.76%) |
Mar 07, 2018 | 53.66 | 52.69 | 53.08 | 5,448,124 | -0.22(-0.42%) | |
Mar 06, 2018 | 53.89 | 53.89 | 52.56 | 53.31 | 5,887,138 | -0.58(-1.08%) |
Mar 05, 2018 | 53.50 | 53.98 | 53.00 | 53.89 | 9,773,150 | -0.02(-0.04%) |
Mar 02, 2018 | 53.12 | 54.04 | 53.03 | 53.91 | 6,130,080 | +0.29(+0.54%) |