Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.02 | 50.09 | 49.16 | 49.52 | 524,962 | -0.49(-0.99%) |
May 30, 2018 | 49.71 | 50.66 | 49.71 | 50.02 | 555,975 | +0.44(+0.88%) |
May 29, 2018 | 50.04 | 50.58 | 48.62 | 49.58 | 767,388 | -1.01(-1.99%) |
May 25, 2018 | 50.59 | 50.59 | 50.59 | 0 | -1.01(-1.95%) | |
May 24, 2018 | 52.20 | 52.39 | 51.45 | 51.60 | 843,149 | -0.72(-1.38%) |
May 23, 2018 | 52.36 | 52.57 | 51.90 | 52.32 | 747,971 | -0.18(-0.34%) |
May 22, 2018 | 51.90 | 52.95 | 51.83 | 52.50 | 637,983 | +0.52(+1.01%) |
May 21, 2018 | 52.32 | 52.66 | 51.73 | 51.97 | 713,188 | +0.00(+0.00%) |
May 18, 2018 | 51.70 | 52.79 | 51.58 | 51.97 | 715,728 | +0.20(+0.38%) |
May 17, 2018 | 51.05 | 52.59 | 51.05 | 51.78 | 1,094,505 | +0.73(+1.43%) |
May 16, 2018 | 50.48 | 51.26 | 49.71 | 51.05 | 567,401 | +1.02(+2.04%) |
May 15, 2018 | 49.14 | 50.19 | 48.98 | 50.03 | 478,614 | +0.44(+0.90%) |
May 14, 2018 | 49.68 | 50.37 | 49.39 | 49.58 | 417,309 | +0.19(+0.38%) |
May 11, 2018 | 49.53 | 49.57 | 48.85 | 49.39 | 493,993 | -0.22(-0.44%) |
May 10, 2018 | 49.12 | 50.08 | 47.99 | 49.61 | 1,023,054 | +0.70(+1.43%) |
May 09, 2018 | 48.44 | 49.42 | 46.16 | 48.91 | 1,600,079 | +1.99(+4.23%) |
May 08, 2018 | 46.65 | 47.05 | 46.05 | 46.92 | 858,478 | +0.53(+1.15%) |
May 07, 2018 | 46.59 | 46.74 | 45.73 | 46.39 | 529,844 | -0.14(-0.30%) |
May 04, 2018 | 45.90 | 47.18 | 45.32 | 46.53 | 681,341 | +0.29(+0.62%) |
May 03, 2018 | 46.41 | 47.35 | 45.75 | 46.24 | 560,448 | -0.36(-0.78%) |
May 02, 2018 | 47.32 | 47.32 | 46.32 | 46.61 | 656,439 | -0.42(-0.90%) |
May 01, 2018 | 47.77 | 47.97 | 46.56 | 47.03 | 701,608 | -0.65(-1.36%) |
Apr 30, 2018 | 48.39 | 48.59 | 47.64 | 47.68 | 606,101 | -0.65(-1.34%) |
Apr 27, 2018 | 48.19 | 49.07 | 48.11 | 48.33 | 527,366 | +0.09(+0.18%) |
Apr 26, 2018 | 48.09 | 48.54 | 47.37 | 48.24 | 605,518 | +0.05(+0.10%) |
Apr 25, 2018 | 48.21 | 48.33 | 47.53 | 48.19 | 522,892 | -0.31(-0.63%) |
Apr 24, 2018 | 49.14 | 49.14 | 47.87 | 48.50 | 476,843 | -0.36(-0.75%) |
Apr 23, 2018 | 48.38 | 49.11 | 48.13 | 48.86 | 483,501 | +0.48(+1.00%) |
Apr 20, 2018 | 48.57 | 49.05 | 48.23 | 48.38 | 309,197 | -0.43(-0.89%) |
Apr 19, 2018 | 49.33 | 49.33 | 48.27 | 48.81 | 267,798 | -0.63(-1.27%) |
Apr 18, 2018 | 49.57 | 49.72 | 49.10 | 49.44 | 549,018 | +0.21(+0.42%) |
Apr 17, 2018 | 49.43 | 49.72 | 49.05 | 49.24 | 435,901 | +0.15(+0.30%) |
Apr 16, 2018 | 48.98 | 49.44 | 48.62 | 49.09 | 620,811 | +0.82(+1.69%) |
Apr 13, 2018 | 49.07 | 49.43 | 48.14 | 48.27 | 739,672 | -0.65(-1.33%) |
Apr 12, 2018 | 48.46 | 49.25 | 48.33 | 48.92 | 595,961 | +0.80(+1.66%) |
Apr 11, 2018 | 48.76 | 48.93 | 48.07 | 48.12 | 491,746 | -0.70(-1.43%) |
Apr 10, 2018 | 48.98 | 49.18 | 48.39 | 48.82 | 364,549 | +0.81(+1.68%) |
Apr 09, 2018 | 48.51 | 48.63 | 47.70 | 48.01 | 387,193 | -0.30(-0.61%) |
Apr 06, 2018 | 48.92 | 49.14 | 47.78 | 48.31 | 526,081 | -1.04(-2.12%) |
Apr 05, 2018 | 49.25 | 50.16 | 49.00 | 49.35 | 551,334 | +0.16(+0.32%) |
Apr 04, 2018 | 47.48 | 49.44 | 47.21 | 49.20 | 508,464 | +0.40(+0.83%) |
Apr 03, 2018 | 47.85 | 48.86 | 47.75 | 48.79 | 674,632 | +1.36(+2.87%) |
Apr 02, 2018 | 46.87 | 47.88 | 46.53 | 47.43 | 654,564 | +0.50(+1.07%) |
Mar 29, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.48(+1.04%) | |
Mar 28, 2018 | 46.52 | 46.74 | 45.69 | 46.45 | 710,506 | -0.18(-0.38%) |
Mar 27, 2018 | 47.44 | 47.47 | 46.35 | 46.63 | 356,077 | -0.66(-1.40%) |
Mar 26, 2018 | 46.70 | 47.52 | 46.37 | 47.29 | 490,518 | +1.42(+3.09%) |
Mar 23, 2018 | 46.87 | 47.10 | 45.77 | 45.87 | 850,748 | -1.01(-2.16%) |
Mar 22, 2018 | 45.85 | 47.70 | 45.31 | 46.88 | 1,413,655 | -1.02(-2.14%) |
Mar 21, 2018 | 47.29 | 48.26 | 47.29 | 47.91 | 808,521 | +0.69(+1.46%) |
Mar 20, 2018 | 47.29 | 47.80 | 46.33 | 47.22 | 657,101 | -0.30(-0.62%) |
Mar 19, 2018 | 47.47 | 47.57 | 46.78 | 47.51 | 805,251 | -0.08(-0.17%) |
Mar 16, 2018 | 46.73 | 47.92 | 46.31 | 47.59 | 1,151,843 | +0.73(+1.56%) |
Mar 15, 2018 | 47.04 | 47.44 | 46.59 | 46.86 | 690,071 | -0.18(-0.38%) |
Mar 14, 2018 | 48.35 | 48.36 | 46.98 | 47.04 | 846,447 | -1.17(-2.43%) |
Mar 13, 2018 | 48.05 | 48.69 | 47.97 | 48.21 | 765,236 | +0.17(+0.35%) |
Mar 12, 2018 | 48.17 | 48.34 | 47.74 | 48.04 | 551,686 | -0.05(-0.10%) |
Mar 09, 2018 | 46.99 | 48.19 | 46.55 | 48.09 | 584,598 | +1.46(+3.13%) |
Mar 08, 2018 | 47.06 | 47.37 | 46.44 | 46.64 | 723,726 | -0.05(-0.11%) |
Mar 07, 2018 | 46.94 | 46.17 | 46.69 | 1,123,404 | -0.25(-0.52%) | |
Mar 06, 2018 | 46.74 | 47.40 | 46.06 | 46.93 | 1,156,298 | +0.79(+1.71%) |
Mar 05, 2018 | 45.54 | 46.34 | 45.45 | 46.14 | 1,009,374 | +0.15(+0.32%) |
Mar 02, 2018 | 45.93 | 46.12 | 44.97 | 46.00 | 1,432,798 | -0.23(-0.49%) |