Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.53 | 49.53 | 48.74 | 49.41 | 4,471 | +0.84(+1.73%) |
May 30, 2018 | 49.48 | 49.48 | 48.56 | 48.57 | 13,021 | -1.28(-2.57%) |
May 29, 2018 | 49.56 | 50.15 | 49.50 | 49.85 | 7,870 | +0.81(+1.65%) |
May 25, 2018 | 49.04 | 49.04 | 49.04 | 0 | +1.99(+4.23%) | |
May 24, 2018 | 47.13 | 47.13 | 46.75 | 47.05 | 8,557 | +0.64(+1.38%) |
May 23, 2018 | 46.32 | 46.68 | 46.23 | 46.41 | 3,577 | +0.20(+0.42%) |
May 22, 2018 | 45.95 | 46.21 | 45.69 | 46.21 | 4,881 | +0.29(+0.63%) |
May 21, 2018 | 46.45 | 46.45 | 45.92 | 45.92 | 2,222 | -0.67(-1.44%) |
May 18, 2018 | 46.64 | 46.70 | 46.58 | 46.59 | 2,606 | +0.07(+0.16%) |
May 17, 2018 | 46.24 | 46.59 | 45.97 | 46.52 | 6,202 | -0.05(-0.11%) |
May 16, 2018 | 46.94 | 46.94 | 46.57 | 46.57 | 4,359 | -0.13(-0.28%) |
May 15, 2018 | 47.02 | 47.04 | 46.70 | 46.70 | 1,408 | -0.15(-0.32%) |
May 14, 2018 | 46.98 | 46.98 | 46.66 | 46.85 | 1,299 | -0.37(-0.77%) |
May 11, 2018 | 46.83 | 47.22 | 46.75 | 47.22 | 2,067 | +0.51(+1.08%) |
May 10, 2018 | 47.13 | 47.13 | 46.71 | 46.71 | 5,585 | -0.13(-0.28%) |
May 09, 2018 | 47.13 | 47.13 | 46.76 | 46.84 | 5,163 | -1.04(-2.17%) |
May 08, 2018 | 47.49 | 48.91 | 47.49 | 47.88 | 21,271 | +0.70(+1.48%) |
May 07, 2018 | 47.45 | 47.47 | 47.15 | 47.18 | 12,351 | -0.66(-1.39%) |
May 04, 2018 | 48.71 | 48.71 | 47.74 | 47.84 | 7,156 | -0.91(-1.86%) |
May 03, 2018 | 49.47 | 49.52 | 48.75 | 48.75 | 2,332 | -0.48(-0.97%) |
May 02, 2018 | 49.63 | 49.65 | 49.16 | 49.23 | 1,840 | -0.22(-0.45%) |
May 01, 2018 | 49.21 | 49.88 | 49.21 | 49.45 | 13,670 | +0.85(+1.75%) |
Apr 30, 2018 | 48.84 | 49.03 | 48.22 | 48.60 | 3,406 | -0.44(-0.90%) |
Apr 27, 2018 | 49.20 | 49.20 | 49.04 | 49.04 | 1,365 | +0.08(+0.16%) |
Apr 26, 2018 | 48.75 | 49.11 | 48.75 | 48.96 | 3,560 | -0.14(-0.29%) |
Apr 25, 2018 | 49.25 | 49.53 | 49.10 | 49.10 | 4,434 | -0.20(-0.41%) |
Apr 24, 2018 | 48.70 | 49.41 | 48.20 | 49.30 | 9,265 | +0.85(+1.76%) |
Apr 23, 2018 | 49.51 | 49.62 | 48.45 | 48.45 | 5,888 | -0.44(-0.91%) |
Apr 20, 2018 | 49.35 | 49.38 | 48.87 | 48.89 | 14,319 | -0.11(-0.23%) |
Apr 19, 2018 | 48.23 | 49.01 | 48.19 | 49.01 | 14,337 | +0.43(+0.88%) |
Apr 18, 2018 | 49.22 | 49.37 | 48.48 | 48.58 | 5,443 | -1.90(-3.76%) |
Apr 17, 2018 | 50.86 | 50.86 | 50.43 | 50.48 | 1,930 | +0.15(+0.30%) |
Apr 16, 2018 | 50.29 | 50.33 | 50.10 | 50.33 | 6,380 | +0.61(+1.24%) |
Apr 13, 2018 | 49.79 | 49.87 | 49.53 | 49.72 | 4,290 | -0.19(-0.38%) |
Apr 12, 2018 | 50.30 | 50.30 | 49.90 | 49.90 | 2,917 | -0.23(-0.45%) |
Apr 11, 2018 | 50.65 | 50.89 | 49.87 | 50.13 | 3,618 | -0.83(-1.63%) |
Apr 10, 2018 | 51.83 | 51.83 | 50.96 | 50.96 | 3,794 | -1.94(-3.67%) |
Apr 09, 2018 | 53.20 | 53.20 | 52.80 | 52.90 | 3,040 | -1.12(-2.07%) |
Apr 06, 2018 | 52.80 | 54.09 | 52.80 | 54.02 | 3,412 | +1.32(+2.50%) |
Apr 05, 2018 | 52.80 | 53.04 | 52.63 | 52.70 | 13,486 | -0.24(-0.45%) |
Apr 04, 2018 | 53.80 | 53.81 | 52.94 | 52.94 | 2,456 | +0.18(+0.34%) |
Apr 03, 2018 | 52.76 | 52.76 | 52.76 | 52.76 | 301 | -0.35(-0.66%) |
Apr 02, 2018 | 52.18 | 53.11 | 52.18 | 53.11 | 2,844 | +1.39(+2.69%) |
Mar 29, 2018 | 51.72 | 51.72 | 51.72 | 0 | -0.24(-0.46%) | |
Mar 28, 2018 | 51.97 | 52.58 | 51.85 | 51.96 | 4,646 | +0.11(+0.21%) |
Mar 27, 2018 | 51.24 | 51.85 | 51.24 | 51.85 | 1,902 | +0.51(+0.99%) |
Mar 26, 2018 | 51.15 | 51.34 | 51.13 | 51.34 | 8,530 | +0.34(+0.66%) |
Mar 23, 2018 | 51.58 | 51.58 | 51.00 | 51.00 | 3,290 | -1.31(-2.50%) |
Mar 22, 2018 | 52.07 | 52.31 | 51.98 | 52.31 | 4,537 | +0.93(+1.81%) |
Mar 21, 2018 | 52.22 | 52.28 | 51.38 | 51.38 | 7,580 | -1.44(-2.73%) |
Mar 20, 2018 | 53.09 | 53.24 | 52.77 | 52.82 | 6,399 | -1.29(-2.38%) |
Mar 19, 2018 | 53.92 | 54.50 | 53.92 | 54.11 | 2,430 | +0.19(+0.35%) |
Mar 16, 2018 | 54.91 | 54.91 | 53.85 | 53.92 | 2,382 | -0.97(-1.77%) |
Mar 15, 2018 | 54.82 | 54.92 | 54.78 | 54.89 | 1,198 | -0.47(-0.86%) |
Mar 14, 2018 | 59.26 | 57.52 | 55.15 | 55.37 | 884 | -0.05(-0.10%) |
Mar 13, 2018 | 55.06 | 55.66 | 54.29 | 55.42 | 7,723 | +0.54(+0.98%) |
Mar 12, 2018 | 54.76 | 55.33 | 54.65 | 54.88 | 3,139 | +0.54(+0.99%) |
Mar 09, 2018 | 55.28 | 55.28 | 54.34 | 54.34 | 3,140 | -1.45(-2.60%) |
Mar 08, 2018 | 55.10 | 55.90 | 55.10 | 55.79 | 830 | +0.74(+1.34%) |
Mar 07, 2018 | 55.49 | 54.30 | 55.05 | 3,908 | +0.81(+1.49%) | |
Mar 06, 2018 | 53.79 | 54.24 | 53.79 | 54.24 | 4,079 | +0.38(+0.71%) |
Mar 05, 2018 | 55.04 | 55.04 | 53.77 | 53.86 | 9,745 | -1.08(-1.97%) |
Mar 02, 2018 | 55.61 | 55.78 | 54.94 | 54.94 | 15,633 | -0.07(-0.13%) |