Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.90 | 50.67 | 48.80 | 48.86 | 698,410 | -0.95(-1.91%) |
May 30, 2018 | 49.96 | 51.10 | 49.17 | 49.81 | 891,490 | +0.01(+0.02%) |
May 29, 2018 | 50.25 | 51.34 | 49.33 | 49.80 | 1,044,772 | -0.50(-0.99%) |
May 25, 2018 | 50.30 | 50.30 | 50.30 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.69 | 51.48 | 50.11 | 50.40 | 497,903 | -0.38(-0.75%) |
May 23, 2018 | 50.24 | 50.91 | 49.08 | 50.78 | 626,548 | -0.07(-0.14%) |
May 22, 2018 | 50.16 | 50.94 | 49.55 | 50.85 | 935,598 | +1.08(+2.17%) |
May 21, 2018 | 50.53 | 50.99 | 48.69 | 49.77 | 1,221,081 | -0.69(-1.37%) |
May 18, 2018 | 51.10 | 52.26 | 50.20 | 50.46 | 1,675,318 | +0.78(+1.57%) |
May 17, 2018 | 54.62 | 55.50 | 49.01 | 49.68 | 4,143,497 | -4.73(-8.69%) |
May 16, 2018 | 50.61 | 55.10 | 50.50 | 54.41 | 3,885,826 | +3.68(+7.25%) |
May 15, 2018 | 51.32 | 51.55 | 50.07 | 50.73 | 434,389 | -1.03(-1.99%) |
May 14, 2018 | 51.90 | 53.23 | 51.65 | 51.76 | 433,533 | +0.01(+0.02%) |
May 11, 2018 | 52.47 | 52.47 | 51.20 | 51.75 | 493,882 | -0.72(-1.37%) |
May 10, 2018 | 52.76 | 53.30 | 51.81 | 52.47 | 664,343 | +0.38(+0.73%) |
May 09, 2018 | 50.61 | 52.68 | 50.01 | 52.09 | 948,000 | +1.53(+3.03%) |
May 08, 2018 | 50.00 | 51.62 | 49.50 | 50.56 | 618,749 | +0.73(+1.46%) |
May 07, 2018 | 49.21 | 50.52 | 48.28 | 49.83 | 718,865 | +0.88(+1.80%) |
May 04, 2018 | 48.16 | 49.23 | 47.43 | 48.95 | 470,357 | +0.48(+0.99%) |
May 03, 2018 | 47.96 | 48.83 | 47.60 | 48.47 | 318,583 | +0.02(+0.04%) |
May 02, 2018 | 47.84 | 49.24 | 47.05 | 48.45 | 776,456 | +1.09(+2.30%) |
May 01, 2018 | 46.80 | 47.52 | 46.00 | 47.36 | 630,856 | +0.77(+1.65%) |
Apr 30, 2018 | 46.47 | 46.86 | 46.02 | 46.59 | 564,304 | -0.16(-0.34%) |
Apr 27, 2018 | 48.02 | 48.13 | 46.29 | 46.75 | 502,743 | -1.00(-2.09%) |
Apr 26, 2018 | 46.81 | 47.85 | 46.00 | 47.75 | 884,538 | +1.70(+3.69%) |
Apr 25, 2018 | 46.51 | 47.43 | 45.36 | 46.05 | 1,034,659 | -0.46(-0.99%) |
Apr 24, 2018 | 48.02 | 48.75 | 45.86 | 46.51 | 956,635 | -0.98(-2.06%) |
Apr 23, 2018 | 51.37 | 51.48 | 46.83 | 47.49 | 1,055,645 | -3.10(-6.13%) |
Apr 20, 2018 | 48.33 | 50.88 | 47.89 | 50.59 | 1,491,677 | +2.07(+4.27%) |
Apr 19, 2018 | 49.43 | 49.50 | 48.06 | 48.52 | 944,212 | -1.05(-2.12%) |
Apr 18, 2018 | 51.34 | 51.50 | 49.02 | 49.57 | 1,231,455 | -1.76(-3.43%) |
Apr 17, 2018 | 52.81 | 52.98 | 50.93 | 51.33 | 697,378 | -0.33(-0.64%) |
Apr 16, 2018 | 52.13 | 53.20 | 51.47 | 51.66 | 815,926 | -0.44(-0.84%) |
Apr 13, 2018 | 51.70 | 52.50 | 50.89 | 52.10 | 654,752 | +0.41(+0.79%) |
Apr 12, 2018 | 50.97 | 53.49 | 49.56 | 51.69 | 2,473,256 | +0.85(+1.67%) |
Apr 11, 2018 | 45.65 | 52.15 | 45.57 | 50.84 | 2,866,607 | +4.69(+10.16%) |
Apr 10, 2018 | 45.30 | 46.67 | 44.88 | 46.15 | 765,228 | +1.74(+3.92%) |
Apr 09, 2018 | 44.68 | 45.57 | 44.21 | 44.41 | 940,513 | -0.04(-0.09%) |
Apr 06, 2018 | 46.12 | 46.40 | 44.13 | 44.45 | 837,427 | -2.03(-4.37%) |
Apr 05, 2018 | 47.27 | 47.50 | 46.24 | 46.48 | 530,586 | -0.45(-0.96%) |
Apr 04, 2018 | 46.26 | 47.25 | 45.90 | 46.93 | 992,395 | -0.07(-0.15%) |
Apr 03, 2018 | 47.09 | 47.74 | 46.39 | 47.00 | 650,530 | +0.06(+0.13%) |
Apr 02, 2018 | 48.55 | 48.68 | 46.46 | 46.94 | 971,343 | -2.05(-4.18%) |
Mar 29, 2018 | 48.99 | 48.99 | 48.99 | 0 | -0.99(-1.98%) | |
Mar 28, 2018 | 49.15 | 52.71 | 48.58 | 49.98 | 2,123,620 | +0.62(+1.26%) |
Mar 27, 2018 | 51.24 | 51.24 | 48.97 | 49.36 | 1,207,364 | -1.77(-3.46%) |
Mar 26, 2018 | 51.09 | 51.76 | 49.90 | 51.13 | 599,182 | +1.13(+2.26%) |
Mar 23, 2018 | 51.48 | 51.90 | 49.22 | 50.00 | 1,086,619 | -1.32(-2.57%) |
Mar 22, 2018 | 53.69 | 53.90 | 51.11 | 51.32 | 766,175 | -2.93(-5.40%) |
Mar 21, 2018 | 53.67 | 54.81 | 53.39 | 54.25 | 486,258 | +0.28(+0.52%) |
Mar 20, 2018 | 52.88 | 53.99 | 52.54 | 53.97 | 667,051 | +1.11(+2.10%) |
Mar 19, 2018 | 53.73 | 54.10 | 52.36 | 52.86 | 659,737 | -1.38(-2.54%) |
Mar 16, 2018 | 53.45 | 54.33 | 52.35 | 54.24 | 1,267,253 | +0.87(+1.63%) |
Mar 15, 2018 | 54.31 | 54.81 | 53.26 | 53.37 | 577,813 | -0.77(-1.42%) |
Mar 14, 2018 | 53.20 | 54.55 | 53.20 | 54.14 | 480,056 | +1.03(+1.94%) |
Mar 13, 2018 | 55.11 | 55.35 | 52.86 | 53.11 | 719,562 | -1.89(-3.44%) |
Mar 12, 2018 | 54.87 | 55.25 | 54.10 | 55.00 | 535,379 | +0.69(+1.27%) |
Mar 09, 2018 | 53.50 | 55.00 | 53.50 | 54.31 | 913,066 | +0.95(+1.78%) |
Mar 08, 2018 | 52.50 | 53.73 | 52.22 | 53.36 | 633,336 | +0.98(+1.87%) |
Mar 07, 2018 | 53.07 | 50.41 | 52.38 | 722,102 | +0.78(+1.51%) | |
Mar 06, 2018 | 49.97 | 52.01 | 49.94 | 51.60 | 827,409 | +1.69(+3.39%) |
Mar 05, 2018 | 51.50 | 51.65 | 48.82 | 49.91 | 1,498,835 | -1.91(-3.69%) |
Mar 02, 2018 | 47.01 | 52.62 | 47.00 | 51.82 | 4,080,803 | +6.15(+13.47%) |