Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.15 | 54.25 | 52.75 | 53.90 | 474,959 | +1.20(+2.28%) |
May 30, 2018 | 51.55 | 53.10 | 51.55 | 52.70 | 415,398 | +1.45(+2.83%) |
May 29, 2018 | 51.35 | 52.20 | 50.75 | 51.25 | 211,359 | -0.40(-0.77%) |
May 25, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.20(+0.39%) | |
May 24, 2018 | 53.25 | 53.70 | 51.40 | 51.45 | 379,252 | -2.05(-3.83%) |
May 23, 2018 | 53.10 | 54.02 | 52.85 | 53.50 | 413,156 | +0.05(+0.09%) |
May 22, 2018 | 53.00 | 54.20 | 52.55 | 53.45 | 395,638 | +0.90(+1.71%) |
May 21, 2018 | 51.25 | 55.35 | 51.25 | 52.55 | 981,093 | +1.40(+2.74%) |
May 18, 2018 | 51.60 | 52.08 | 50.70 | 51.15 | 533,581 | -0.15(-0.29%) |
May 17, 2018 | 52.20 | 52.40 | 51.15 | 51.30 | 589,481 | -1.30(-2.47%) |
May 16, 2018 | 50.90 | 52.70 | 50.65 | 52.60 | 540,308 | +1.50(+2.94%) |
May 15, 2018 | 50.30 | 51.80 | 49.90 | 51.10 | 604,982 | +1.40(+2.82%) |
May 14, 2018 | 47.80 | 49.85 | 47.40 | 49.70 | 548,785 | +2.30(+4.85%) |
May 11, 2018 | 45.40 | 47.60 | 45.40 | 47.40 | 502,702 | +2.00(+4.41%) |
May 10, 2018 | 47.10 | 47.69 | 44.60 | 45.40 | 532,697 | -2.70(-5.61%) |
May 09, 2018 | 47.75 | 48.50 | 46.55 | 48.10 | 317,425 | +0.45(+0.94%) |
May 08, 2018 | 48.05 | 48.10 | 47.15 | 47.65 | 224,888 | -0.50(-1.04%) |
May 07, 2018 | 47.65 | 48.45 | 47.05 | 48.15 | 573,563 | +0.50(+1.05%) |
May 04, 2018 | 46.10 | 48.00 | 46.10 | 47.65 | 255,503 | +1.50(+3.25%) |
May 03, 2018 | 47.25 | 47.90 | 45.80 | 46.15 | 361,227 | -1.00(-2.12%) |
May 02, 2018 | 46.85 | 47.77 | 46.45 | 47.15 | 304,535 | +0.40(+0.86%) |
May 01, 2018 | 45.40 | 46.75 | 45.05 | 46.75 | 421,360 | +1.30(+2.86%) |
Apr 30, 2018 | 46.90 | 48.95 | 45.40 | 45.45 | 216,896 | -1.25(-2.68%) |
Apr 27, 2018 | 47.25 | 47.80 | 46.63 | 46.70 | 165,664 | -0.40(-0.85%) |
Apr 26, 2018 | 47.15 | 48.00 | 46.85 | 47.10 | 253,719 | +0.45(+0.96%) |
Apr 25, 2018 | 46.70 | 47.15 | 45.70 | 46.65 | 272,585 | -0.20(-0.43%) |
Apr 24, 2018 | 46.75 | 47.41 | 45.90 | 46.85 | 293,062 | +0.50(+1.08%) |
Apr 23, 2018 | 46.60 | 46.95 | 45.60 | 46.35 | 276,029 | -0.05(-0.11%) |
Apr 20, 2018 | 46.30 | 46.80 | 45.85 | 46.40 | 500,277 | -0.20(-0.43%) |
Apr 19, 2018 | 48.05 | 48.15 | 46.50 | 46.60 | 320,788 | -1.55(-3.22%) |
Apr 18, 2018 | 49.35 | 49.60 | 48.10 | 48.15 | 281,997 | -0.75(-1.53%) |
Apr 17, 2018 | 47.75 | 48.90 | 47.25 | 48.90 | 341,368 | +1.50(+3.16%) |
Apr 16, 2018 | 48.50 | 48.73 | 46.95 | 47.40 | 302,287 | -0.65(-1.35%) |
Apr 13, 2018 | 49.00 | 49.00 | 47.35 | 48.05 | 327,839 | -0.65(-1.33%) |
Apr 12, 2018 | 48.35 | 49.15 | 47.75 | 48.70 | 273,952 | +0.50(+1.04%) |
Apr 11, 2018 | 48.35 | 49.95 | 47.30 | 48.20 | 440,530 | -0.65(-1.33%) |
Apr 10, 2018 | 47.05 | 49.00 | 46.50 | 48.85 | 781,928 | +2.60(+5.62%) |
Apr 09, 2018 | 45.60 | 47.25 | 45.40 | 46.25 | 490,253 | +1.35(+3.01%) |
Apr 06, 2018 | 44.90 | 761,810 | -0.10(-0.22%) | |||
Apr 05, 2018 | 47.00 | 47.10 | 45.00 | 45.00 | 526,780 | -1.70(-3.64%) |
Apr 04, 2018 | 44.15 | 46.85 | 44.00 | 46.70 | 632,381 | +1.40(+3.09%) |
Apr 03, 2018 | 45.30 | 46.20 | 44.75 | 45.30 | 451,788 | +0.30(+0.67%) |
Apr 02, 2018 | 45.90 | 45.90 | 44.20 | 45.00 | 636,792 | -1.20(-2.60%) |
Mar 29, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.15(+0.33%) | |
Mar 28, 2018 | 45.50 | 46.45 | 44.40 | 46.05 | 658,399 | +0.70(+1.54%) |
Mar 27, 2018 | 49.00 | 49.00 | 45.10 | 45.35 | 451,341 | -3.45(-7.07%) |
Mar 26, 2018 | 47.75 | 48.85 | 46.60 | 48.80 | 494,093 | +2.10(+4.50%) |
Mar 23, 2018 | 48.65 | 49.67 | 46.65 | 46.70 | 499,864 | -2.20(-4.50%) |
Mar 22, 2018 | 50.50 | 51.20 | 48.85 | 48.90 | 340,102 | -2.15(-4.21%) |
Mar 21, 2018 | 50.75 | 51.75 | 50.50 | 51.05 | 324,586 | +0.55(+1.09%) |
Mar 20, 2018 | 50.35 | 51.20 | 49.85 | 50.50 | 573,852 | +0.45(+0.90%) |
Mar 19, 2018 | 51.15 | 51.85 | 49.40 | 50.05 | 621,431 | -1.10(-2.15%) |
Mar 16, 2018 | 51.65 | 52.30 | 50.80 | 51.15 | 932,295 | -0.05(-0.10%) |
Mar 15, 2018 | 53.40 | 53.65 | 50.67 | 51.20 | 790,316 | -2.55(-4.74%) |
Mar 14, 2018 | 53.20 | 54.12 | 52.85 | 53.75 | 284,967 | +0.30(+0.56%) |
Mar 13, 2018 | 54.95 | 55.85 | 52.80 | 53.45 | 511,319 | -1.35(-2.46%) |
Mar 12, 2018 | 55.75 | 56.10 | 54.50 | 54.80 | 396,594 | -0.65(-1.17%) |
Mar 09, 2018 | 54.20 | 56.27 | 54.00 | 55.45 | 590,396 | +1.25(+2.31%) |
Mar 08, 2018 | 54.50 | 54.50 | 51.93 | 54.20 | 568,896 | -0.25(-0.46%) |
Mar 07, 2018 | 54.75 | 51.85 | 54.45 | 692,576 | +0.90(+1.68%) | |
Mar 06, 2018 | 55.40 | 55.80 | 53.05 | 53.55 | 658,397 | -1.75(-3.16%) |
Mar 05, 2018 | 55.20 | 56.00 | 54.85 | 55.30 | 950,915 | -0.10(-0.18%) |
Mar 02, 2018 | 53.65 | 55.75 | 53.65 | 55.40 | 730,965 | +0.45(+0.82%) |