Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.03 | 49.33 | 48.31 | 48.40 | 92,515 | -0.73(-1.48%) |
May 30, 2018 | 48.49 | 49.35 | 48.40 | 49.13 | 105,630 | +0.73(+1.50%) |
May 29, 2018 | 47.95 | 48.58 | 47.76 | 48.40 | 110,616 | +0.27(+0.57%) |
May 25, 2018 | 48.13 | 48.13 | 48.13 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 47.22 | 48.26 | 45.95 | 48.17 | 106,451 | +1.09(+2.31%) |
May 23, 2018 | 46.72 | 47.13 | 46.40 | 47.08 | 102,541 | +0.32(+0.68%) |
May 22, 2018 | 46.95 | 47.04 | 46.63 | 46.76 | 91,655 | +0.05(+0.10%) |
May 21, 2018 | 46.81 | 46.86 | 46.40 | 46.72 | 99,996 | -0.05(-0.10%) |
May 18, 2018 | 46.76 | 46.95 | 46.38 | 46.76 | 157,155 | +0.23(+0.49%) |
May 17, 2018 | 45.77 | 46.67 | 45.77 | 46.54 | 103,842 | +0.86(+1.89%) |
May 16, 2018 | 44.18 | 45.77 | 44.18 | 45.68 | 196,075 | +1.50(+3.39%) |
May 15, 2018 | 43.72 | 44.36 | 43.27 | 44.18 | 102,524 | +0.32(+0.72%) |
May 14, 2018 | 43.45 | 43.90 | 42.81 | 43.86 | 226,166 | +0.54(+1.26%) |
May 11, 2018 | 43.77 | 44.24 | 43.04 | 43.31 | 219,325 | -0.23(-0.52%) |
May 10, 2018 | 43.18 | 43.86 | 42.59 | 43.54 | 295,742 | +1.23(+2.90%) |
May 09, 2018 | 42.27 | 42.97 | 41.09 | 42.32 | 166,312 | -3.41(-7.45%) |
May 08, 2018 | 45.63 | 46.72 | 45.45 | 45.72 | 87,895 | +0.09(+0.20%) |
May 07, 2018 | 45.81 | 46.27 | 45.45 | 45.63 | 150,586 | -0.18(-0.40%) |
May 04, 2018 | 44.99 | 46.22 | 44.45 | 45.81 | 99,518 | +0.73(+1.61%) |
May 03, 2018 | 45.72 | 45.99 | 45.04 | 45.08 | 88,759 | -0.68(-1.49%) |
May 02, 2018 | 45.77 | 46.17 | 45.38 | 45.77 | 117,714 | -0.18(-0.40%) |
May 01, 2018 | 46.40 | 46.40 | 45.58 | 45.95 | 66,558 | -0.54(-1.17%) |
Apr 30, 2018 | 45.90 | 46.90 | 45.77 | 46.49 | 84,502 | +0.54(+1.19%) |
Apr 27, 2018 | 46.99 | 47.13 | 45.45 | 45.95 | 83,686 | -1.18(-2.50%) |
Apr 26, 2018 | 44.63 | 47.31 | 44.63 | 47.13 | 130,401 | +3.41(+7.79%) |
Apr 25, 2018 | 43.72 | 43.95 | 43.31 | 43.72 | 68,943 | -0.09(-0.21%) |
Apr 24, 2018 | 42.41 | 43.86 | 42.41 | 43.81 | 108,666 | +1.54(+3.65%) |
Apr 23, 2018 | 42.95 | 43.00 | 42.13 | 42.27 | 62,180 | -0.73(-1.69%) |
Apr 20, 2018 | 43.13 | 44.04 | 42.68 | 43.00 | 112,327 | -0.36(-0.84%) |
Apr 19, 2018 | 44.54 | 44.54 | 43.31 | 43.36 | 84,146 | -1.23(-2.75%) |
Apr 18, 2018 | 44.77 | 44.95 | 44.13 | 44.59 | 68,651 | -0.14(-0.30%) |
Apr 17, 2018 | 44.27 | 44.81 | 44.13 | 44.72 | 57,339 | +0.82(+1.86%) |
Apr 16, 2018 | 43.50 | 44.27 | 43.50 | 43.90 | 109,872 | +0.54(+1.26%) |
Apr 13, 2018 | 43.59 | 43.59 | 42.81 | 43.36 | 60,037 | -0.09(-0.21%) |
Apr 12, 2018 | 44.45 | 44.45 | 43.36 | 43.45 | 69,635 | -0.82(-1.85%) |
Apr 11, 2018 | 43.68 | 44.45 | 43.68 | 44.27 | 72,201 | +0.41(+0.93%) |
Apr 10, 2018 | 43.81 | 44.09 | 43.41 | 43.86 | 140,912 | +0.41(+0.94%) |
Apr 09, 2018 | 44.04 | 44.22 | 43.13 | 43.45 | 142,611 | -0.41(-0.93%) |
Apr 06, 2018 | 43.72 | 44.77 | 43.45 | 43.86 | 117,517 | +0.05(+0.10%) |
Apr 05, 2018 | 43.63 | 44.31 | 43.27 | 43.81 | 105,218 | +0.41(+0.94%) |
Apr 04, 2018 | 42.59 | 43.79 | 42.50 | 43.41 | 76,980 | +0.50(+1.16%) |
Apr 03, 2018 | 42.22 | 43.13 | 41.13 | 42.91 | 143,571 | +0.91(+2.16%) |
Apr 02, 2018 | 42.72 | 43.04 | 41.63 | 42.00 | 68,588 | -0.82(-1.91%) |
Mar 29, 2018 | 42.81 | 42.81 | 42.81 | 0 | +0.36(+0.86%) | |
Mar 28, 2018 | 42.45 | 43.22 | 41.91 | 42.45 | 74,493 | +0.15(+0.34%) |
Mar 27, 2018 | 42.53 | 42.89 | 42.26 | 42.31 | 86,608 | -0.14(-0.32%) |
Mar 26, 2018 | 43.53 | 43.53 | 41.76 | 42.44 | 79,715 | -0.54(-1.26%) |
Mar 23, 2018 | 43.30 | 43.71 | 43.07 | 42.98 | 193,529 | -0.09(-0.21%) |
Mar 22, 2018 | 42.80 | 43.53 | 42.80 | 43.07 | 161,430 | +0.00(+0.00%) |
Mar 21, 2018 | 43.35 | 43.62 | 42.67 | 43.07 | 69,249 | -0.27(-0.63%) |
Mar 20, 2018 | 43.44 | 44.09 | 43.03 | 43.35 | 111,789 | +0.09(+0.21%) |
Mar 19, 2018 | 44.43 | 44.43 | 43.07 | 43.26 | 103,854 | -1.18(-2.65%) |
Mar 16, 2018 | 43.84 | 44.57 | 43.35 | 44.43 | 193,829 | +0.59(+1.34%) |
Mar 15, 2018 | 43.03 | 43.89 | 42.80 | 43.84 | 157,839 | +0.90(+2.11%) |
Mar 14, 2018 | 43.84 | 44.27 | 41.85 | 42.94 | 208,204 | +0.45(+1.06%) |
Mar 13, 2018 | 43.26 | 43.39 | 42.13 | 42.49 | 128,474 | -0.68(-1.57%) |
Mar 12, 2018 | 42.44 | 43.37 | 41.12 | 43.16 | 107,305 | +0.68(+1.60%) |
Mar 09, 2018 | 41.81 | 42.71 | 37.56 | 42.49 | 123,913 | +0.90(+2.17%) |
Mar 08, 2018 | 40.36 | 41.67 | 40.27 | 41.58 | 161,053 | +1.40(+3.49%) |
Mar 07, 2018 | 38.60 | 40.23 | 38.60 | 40.18 | 97,112 | +1.40(+3.61%) |
Mar 06, 2018 | 39.23 | 39.23 | 38.24 | 38.78 | 129,270 | -0.27(-0.69%) |
Mar 05, 2018 | 38.37 | 39.14 | 38.15 | 39.05 | 72,576 | +0.54(+1.41%) |
Mar 02, 2018 | 38.06 | 38.92 | 37.92 | 38.51 | 128,292 | +0.23(+0.59%) |