Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.33 | 49.56 | 47.84 | 48.09 | 84,554 | -1.34(-2.71%) |
May 30, 2018 | 48.99 | 49.98 | 48.99 | 49.43 | 64,454 | +0.45(+0.91%) |
May 29, 2018 | 48.69 | 49.18 | 48.34 | 48.99 | 61,705 | +0.10(+0.20%) |
May 25, 2018 | 48.89 | 48.89 | 48.89 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 48.09 | 48.99 | 47.84 | 48.89 | 63,378 | +0.60(+1.23%) |
May 23, 2018 | 47.69 | 48.84 | 47.54 | 48.29 | 84,017 | +0.35(+0.73%) |
May 22, 2018 | 48.64 | 48.66 | 47.45 | 47.94 | 106,590 | -0.65(-1.33%) |
May 21, 2018 | 48.19 | 49.48 | 48.04 | 48.59 | 73,942 | +0.50(+1.03%) |
May 18, 2018 | 48.04 | 48.64 | 47.94 | 48.09 | 64,433 | +0.25(+0.52%) |
May 17, 2018 | 47.00 | 48.34 | 47.00 | 47.84 | 86,124 | +0.75(+1.58%) |
May 16, 2018 | 46.70 | 47.54 | 46.43 | 47.10 | 62,559 | +0.50(+1.07%) |
May 15, 2018 | 46.45 | 47.25 | 46.30 | 46.60 | 101,216 | -0.05(-0.11%) |
May 14, 2018 | 46.90 | 47.00 | 46.28 | 46.65 | 62,366 | -0.25(-0.53%) |
May 11, 2018 | 47.30 | 47.54 | 46.85 | 46.90 | 41,240 | -0.50(-1.05%) |
May 10, 2018 | 46.75 | 48.04 | 46.75 | 47.40 | 97,965 | +0.65(+1.38%) |
May 09, 2018 | 46.60 | 47.05 | 45.76 | 46.75 | 107,860 | +0.20(+0.43%) |
May 08, 2018 | 45.91 | 47.02 | 45.91 | 46.55 | 77,984 | +0.65(+1.41%) |
May 07, 2018 | 46.25 | 46.80 | 45.76 | 45.91 | 91,538 | -0.35(-0.75%) |
May 04, 2018 | 46.00 | 47.00 | 46.00 | 46.25 | 140,005 | -0.02(-0.05%) |
May 03, 2018 | 48.34 | 49.18 | 46.25 | 46.28 | 100,144 | -1.91(-3.97%) |
May 02, 2018 | 48.64 | 49.23 | 40.74 | 48.19 | 641,300 | -3.78(-7.27%) |
May 01, 2018 | 52.21 | 52.21 | 49.83 | 51.97 | 202,701 | -0.35(-0.66%) |
Apr 30, 2018 | 52.86 | 53.95 | 52.21 | 52.31 | 44,037 | -0.50(-0.94%) |
Apr 27, 2018 | 53.51 | 53.51 | 51.72 | 52.81 | 43,544 | -0.70(-1.30%) |
Apr 26, 2018 | 54.75 | 54.95 | 53.51 | 53.51 | 46,387 | -1.14(-2.09%) |
Apr 25, 2018 | 54.55 | 55.15 | 54.25 | 54.65 | 54,056 | +0.15(+0.27%) |
Apr 24, 2018 | 55.64 | 55.89 | 53.56 | 54.50 | 56,836 | -0.99(-1.79%) |
Apr 23, 2018 | 55.79 | 56.14 | 55.10 | 55.49 | 46,131 | -0.25(-0.45%) |
Apr 20, 2018 | 55.79 | 56.24 | 55.54 | 55.74 | 54,951 | -0.25(-0.44%) |
Apr 19, 2018 | 56.69 | 57.38 | 55.94 | 55.99 | 47,684 | -0.94(-1.66%) |
Apr 18, 2018 | 56.14 | 57.38 | 56.14 | 56.93 | 76,722 | +0.84(+1.51%) |
Apr 17, 2018 | 56.69 | 57.08 | 55.99 | 56.09 | 109,022 | -0.30(-0.53%) |
Apr 16, 2018 | 56.09 | 56.59 | 55.49 | 56.39 | 47,384 | +0.60(+1.07%) |
Apr 13, 2018 | 55.59 | 55.94 | 55.20 | 55.79 | 42,004 | +0.50(+0.90%) |
Apr 12, 2018 | 55.69 | 55.74 | 55.24 | 55.29 | 33,662 | -0.15(-0.27%) |
Apr 11, 2018 | 54.90 | 55.44 | 54.55 | 55.44 | 37,202 | +0.35(+0.63%) |
Apr 10, 2018 | 55.20 | 55.54 | 54.26 | 55.10 | 47,735 | +0.50(+0.91%) |
Apr 09, 2018 | 55.10 | 55.29 | 54.48 | 54.60 | 107,170 | +0.00(+0.00%) |
Apr 06, 2018 | 55.54 | 55.89 | 54.00 | 54.60 | 54,434 | -1.34(-2.40%) |
Apr 05, 2018 | 55.84 | 56.09 | 55.20 | 55.94 | 63,394 | +0.42(+0.75%) |
Apr 04, 2018 | 55.13 | 55.72 | 54.70 | 55.52 | 45,651 | -0.40(-0.71%) |
Apr 03, 2018 | 55.32 | 56.07 | 54.33 | 55.92 | 77,279 | +0.65(+1.17%) |
Apr 02, 2018 | 56.02 | 56.14 | 54.48 | 55.27 | 119,380 | -1.04(-1.85%) |
Mar 29, 2018 | 56.32 | 56.32 | 56.32 | 0 | +1.04(+1.89%) | |
Mar 28, 2018 | 53.88 | 55.32 | 52.20 | 55.27 | 77,800 | +1.39(+2.58%) |
Mar 27, 2018 | 55.47 | 57.06 | 53.69 | 53.88 | 100,425 | -1.54(-2.78%) |
Mar 26, 2018 | 55.32 | 55.67 | 54.73 | 55.42 | 73,487 | +0.99(+1.82%) |
Mar 23, 2018 | 56.12 | 56.37 | 54.33 | 54.43 | 75,491 | -1.49(-2.66%) |
Mar 22, 2018 | 57.11 | 58.20 | 55.82 | 55.92 | 54,782 | -1.69(-2.93%) |
Mar 21, 2018 | 57.26 | 58.30 | 57.06 | 57.61 | 55,030 | +0.40(+0.69%) |
Mar 20, 2018 | 57.21 | 58.16 | 56.47 | 57.21 | 87,992 | +0.10(+0.17%) |
Mar 19, 2018 | 57.41 | 57.61 | 56.04 | 57.11 | 108,091 | -0.30(-0.52%) |
Mar 16, 2018 | 55.82 | 57.61 | 54.93 | 57.41 | 291,512 | +1.64(+2.94%) |
Mar 15, 2018 | 55.97 | 56.12 | 55.13 | 55.77 | 64,674 | +0.05(+0.09%) |
Mar 14, 2018 | 56.57 | 56.57 | 55.52 | 55.72 | 72,949 | -0.50(-0.88%) |
Mar 13, 2018 | 56.62 | 56.76 | 55.27 | 56.22 | 58,631 | -0.25(-0.44%) |
Mar 12, 2018 | 55.82 | 56.57 | 55.37 | 56.47 | 74,169 | +0.70(+1.25%) |
Mar 09, 2018 | 54.28 | 55.87 | 53.69 | 55.77 | 50,747 | +1.84(+3.41%) |
Mar 08, 2018 | 53.74 | 54.03 | 52.89 | 53.93 | 48,159 | +0.45(+0.84%) |
Mar 07, 2018 | 52.99 | 53.78 | 52.62 | 53.49 | 63,743 | +0.00(+0.00%) |
Mar 06, 2018 | 52.79 | 53.78 | 52.20 | 53.49 | 53,343 | +0.99(+1.89%) |
Mar 05, 2018 | 51.85 | 52.84 | 51.65 | 52.49 | 47,209 | +0.40(+0.76%) |
Mar 02, 2018 | 51.05 | 52.30 | 50.26 | 52.10 | 58,669 | +0.84(+1.65%) |