Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.62 | 51.10 | 50.37 | 50.59 | 1,901,552 | -0.17(-0.34%) |
May 30, 2018 | 50.05 | 50.86 | 50.05 | 50.76 | 1,572,733 | +0.48(+0.95%) |
May 29, 2018 | 50.37 | 50.69 | 50.06 | 50.28 | 2,362,430 | -0.03(-0.07%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.08(+0.15%) | |
May 24, 2018 | 49.83 | 50.62 | 49.66 | 50.24 | 2,365,350 | +0.76(+1.54%) |
May 23, 2018 | 48.78 | 49.51 | 48.73 | 49.48 | 3,009,719 | +1.02(+2.10%) |
May 22, 2018 | 49.11 | 49.11 | 47.87 | 48.46 | 1,410,869 | +0.31(+0.64%) |
May 21, 2018 | 48.12 | 48.27 | 47.69 | 48.15 | 1,146,748 | +0.07(+0.14%) |
May 18, 2018 | 47.82 | 48.30 | 47.69 | 48.08 | 1,945,108 | +0.36(+0.75%) |
May 17, 2018 | 47.87 | 48.08 | 47.62 | 47.72 | 1,877,601 | -0.09(-0.18%) |
May 16, 2018 | 48.21 | 48.36 | 47.71 | 47.81 | 1,864,742 | -0.41(-0.85%) |
May 15, 2018 | 48.13 | 48.43 | 47.93 | 48.22 | 2,069,543 | -0.15(-0.30%) |
May 14, 2018 | 48.70 | 48.77 | 47.93 | 48.37 | 1,693,156 | -0.24(-0.49%) |
May 11, 2018 | 48.23 | 48.74 | 48.13 | 48.60 | 1,958,754 | +0.45(+0.94%) |
May 10, 2018 | 48.44 | 48.48 | 47.92 | 48.15 | 1,802,773 | +0.10(+0.21%) |
May 09, 2018 | 49.37 | 49.37 | 47.93 | 48.05 | 2,127,540 | -0.59(-1.21%) |
May 08, 2018 | 49.78 | 49.84 | 48.50 | 48.64 | 2,049,696 | -1.39(-2.78%) |
May 07, 2018 | 50.32 | 50.41 | 49.95 | 50.03 | 1,232,654 | -0.31(-0.61%) |
May 04, 2018 | 50.26 | 50.58 | 50.15 | 50.34 | 946,367 | +0.14(+0.27%) |
May 03, 2018 | 49.81 | 50.37 | 49.27 | 50.20 | 1,074,593 | +0.31(+0.62%) |
May 02, 2018 | 49.85 | 50.15 | 49.59 | 49.90 | 1,022,945 | +0.04(+0.09%) |
May 01, 2018 | 50.13 | 50.29 | 49.81 | 49.85 | 1,378,247 | -0.25(-0.49%) |
Apr 30, 2018 | 50.23 | 50.38 | 49.95 | 50.10 | 1,760,336 | +0.02(+0.03%) |
Apr 27, 2018 | 49.35 | 50.18 | 49.34 | 50.08 | 1,435,103 | +0.62(+1.26%) |
Apr 26, 2018 | 48.91 | 49.54 | 48.67 | 49.46 | 1,048,224 | +0.56(+1.15%) |
Apr 25, 2018 | 48.79 | 49.36 | 48.55 | 48.90 | 1,413,414 | +0.01(+0.02%) |
Apr 24, 2018 | 48.32 | 49.19 | 48.29 | 48.89 | 1,963,953 | +0.49(+1.01%) |
Apr 23, 2018 | 48.28 | 48.85 | 48.12 | 48.40 | 1,740,404 | +0.31(+0.64%) |
Apr 20, 2018 | 48.49 | 48.49 | 47.89 | 48.09 | 1,179,097 | -0.50(-1.02%) |
Apr 19, 2018 | 48.20 | 48.64 | 48.13 | 48.59 | 1,035,967 | +0.25(+0.51%) |
Apr 18, 2018 | 48.77 | 49.13 | 48.31 | 48.34 | 1,495,193 | -0.28(-0.58%) |
Apr 17, 2018 | 48.22 | 48.84 | 48.07 | 48.62 | 1,454,248 | +0.45(+0.94%) |
Apr 16, 2018 | 47.60 | 48.28 | 47.58 | 48.17 | 1,932,377 | +0.73(+1.53%) |
Apr 13, 2018 | 47.50 | 47.72 | 47.23 | 47.44 | 1,855,114 | +0.15(+0.33%) |
Apr 12, 2018 | 47.90 | 48.02 | 47.01 | 47.29 | 1,320,263 | -0.58(-1.21%) |
Apr 11, 2018 | 47.99 | 48.22 | 47.63 | 47.87 | 1,458,140 | -0.16(-0.34%) |
Apr 10, 2018 | 48.72 | 48.82 | 48.01 | 48.03 | 1,514,672 | -0.65(-1.33%) |
Apr 09, 2018 | 48.82 | 49.19 | 48.46 | 48.68 | 1,599,350 | -0.15(-0.30%) |
Apr 06, 2018 | 49.17 | 49.50 | 48.60 | 48.83 | 3,306,680 | -0.26(-0.54%) |
Apr 05, 2018 | 48.62 | 49.27 | 48.29 | 49.09 | 3,806,087 | +0.54(+1.11%) |
Apr 04, 2018 | 48.65 | 48.78 | 47.99 | 48.55 | 2,593,580 | -0.28(-0.58%) |
Apr 03, 2018 | 48.38 | 49.11 | 48.11 | 48.84 | 2,437,346 | +0.38(+0.79%) |
Apr 02, 2018 | 48.78 | 49.28 | 48.05 | 48.45 | 2,594,849 | +0.05(+0.11%) |
Mar 29, 2018 | 48.40 | 48.40 | 48.40 | 0 | +0.59(+1.23%) | |
Mar 28, 2018 | 47.92 | 48.30 | 47.68 | 47.81 | 1,547,694 | +0.05(+0.11%) |
Mar 27, 2018 | 47.07 | 48.43 | 46.81 | 47.76 | 2,091,514 | +0.88(+1.88%) |
Mar 26, 2018 | 46.41 | 46.96 | 46.24 | 46.88 | 1,554,902 | +0.72(+1.56%) |
Mar 23, 2018 | 47.08 | 47.44 | 46.08 | 46.16 | 1,451,732 | -0.78(-1.66%) |
Mar 22, 2018 | 46.90 | 47.83 | 46.77 | 46.94 | 1,448,179 | +0.02(+0.04%) |
Mar 21, 2018 | 47.24 | 47.77 | 46.81 | 46.92 | 1,318,337 | -0.20(-0.42%) |
Mar 20, 2018 | 47.25 | 47.47 | 47.00 | 47.12 | 1,141,715 | -0.06(-0.13%) |
Mar 19, 2018 | 47.42 | 47.68 | 46.95 | 47.18 | 1,328,099 | -0.25(-0.52%) |
Mar 16, 2018 | 46.90 | 47.55 | 46.90 | 47.43 | 3,316,342 | +0.62(+1.31%) |
Mar 15, 2018 | 46.72 | 47.37 | 46.60 | 46.81 | 1,771,340 | +0.12(+0.26%) |
Mar 14, 2018 | 46.34 | 46.90 | 46.31 | 46.69 | 2,413,802 | +0.46(+1.00%) |
Mar 13, 2018 | 46.27 | 46.71 | 46.05 | 46.23 | 1,875,537 | +0.12(+0.25%) |
Mar 12, 2018 | 45.89 | 46.27 | 45.85 | 46.11 | 1,839,914 | +0.36(+0.78%) |
Mar 09, 2018 | 45.61 | 45.81 | 45.28 | 45.76 | 2,427,221 | +0.11(+0.24%) |
Mar 08, 2018 | 45.63 | 45.83 | 45.41 | 45.65 | 1,195,008 | +0.24(+0.52%) |
Mar 07, 2018 | 44.98 | 45.41 | 2,124,682 | -0.30(-0.67%) | ||
Mar 06, 2018 | 46.63 | 46.63 | 45.65 | 45.71 | 1,969,847 | -1.00(-2.14%) |
Mar 05, 2018 | 45.71 | 46.88 | 45.49 | 46.71 | 2,259,700 | +0.92(+2.02%) |
Mar 02, 2018 | 45.81 | 46.29 | 45.31 | 45.79 | 1,704,445 | +0.06(+0.13%) |