Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.69 | 48.98 | 47.97 | 48.06 | 93,176 | -0.72(-1.48%) |
May 30, 2018 | 48.15 | 49.00 | 48.06 | 48.78 | 106,385 | +0.72(+1.50%) |
May 29, 2018 | 47.60 | 48.24 | 47.42 | 48.06 | 111,407 | +0.27(+0.57%) |
May 25, 2018 | 47.79 | 47.79 | 47.79 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 46.88 | 47.92 | 45.63 | 47.83 | 107,212 | +1.08(+2.31%) |
May 23, 2018 | 46.39 | 46.79 | 46.07 | 46.75 | 103,274 | +0.32(+0.68%) |
May 22, 2018 | 46.61 | 46.70 | 46.30 | 46.43 | 92,310 | +0.05(+0.10%) |
May 21, 2018 | 46.48 | 46.52 | 46.07 | 46.39 | 100,710 | -0.05(-0.10%) |
May 18, 2018 | 46.43 | 46.61 | 46.05 | 46.43 | 158,279 | +0.23(+0.49%) |
May 17, 2018 | 45.44 | 46.34 | 45.44 | 46.21 | 104,585 | +0.86(+1.89%) |
May 16, 2018 | 43.86 | 45.44 | 43.86 | 45.35 | 197,476 | +1.49(+3.39%) |
May 15, 2018 | 43.41 | 44.04 | 42.96 | 43.86 | 103,257 | +0.32(+0.72%) |
May 14, 2018 | 43.14 | 43.59 | 42.51 | 43.55 | 227,782 | +0.54(+1.26%) |
May 11, 2018 | 43.46 | 43.93 | 42.74 | 43.01 | 220,892 | -0.23(-0.52%) |
May 10, 2018 | 42.87 | 43.55 | 42.29 | 43.23 | 297,856 | +1.22(+2.90%) |
May 09, 2018 | 41.97 | 42.67 | 40.80 | 42.02 | 167,501 | -3.38(-7.45%) |
May 08, 2018 | 45.31 | 46.39 | 45.13 | 45.40 | 88,523 | +0.09(+0.20%) |
May 07, 2018 | 45.49 | 45.94 | 45.13 | 45.31 | 151,663 | -0.18(-0.40%) |
May 04, 2018 | 44.67 | 45.89 | 44.13 | 45.49 | 100,229 | +0.72(+1.61%) |
May 03, 2018 | 45.40 | 45.67 | 44.72 | 44.76 | 89,393 | -0.68(-1.49%) |
May 02, 2018 | 45.44 | 45.85 | 45.06 | 45.44 | 118,555 | -0.18(-0.40%) |
May 01, 2018 | 46.07 | 46.07 | 45.26 | 45.62 | 67,034 | -0.54(-1.17%) |
Apr 30, 2018 | 45.58 | 46.57 | 45.44 | 46.16 | 85,106 | +0.54(+1.19%) |
Apr 27, 2018 | 46.66 | 46.79 | 45.13 | 45.62 | 84,284 | -1.17(-2.50%) |
Apr 26, 2018 | 44.31 | 46.97 | 44.31 | 46.79 | 131,333 | +3.38(+7.79%) |
Apr 25, 2018 | 43.41 | 43.64 | 43.01 | 43.41 | 69,435 | -0.09(-0.21%) |
Apr 24, 2018 | 42.11 | 43.55 | 42.11 | 43.50 | 109,443 | +1.53(+3.65%) |
Apr 23, 2018 | 42.65 | 42.69 | 41.83 | 41.97 | 62,624 | -0.72(-1.69%) |
Apr 20, 2018 | 42.83 | 43.73 | 42.38 | 42.69 | 113,129 | -0.36(-0.84%) |
Apr 19, 2018 | 44.22 | 44.22 | 43.01 | 43.05 | 84,748 | -1.22(-2.75%) |
Apr 18, 2018 | 44.45 | 44.63 | 43.82 | 44.27 | 69,141 | -0.14(-0.30%) |
Apr 17, 2018 | 43.95 | 44.49 | 43.82 | 44.40 | 57,748 | +0.81(+1.86%) |
Apr 16, 2018 | 43.19 | 43.95 | 43.19 | 43.59 | 110,657 | +0.54(+1.26%) |
Apr 13, 2018 | 43.28 | 43.28 | 42.51 | 43.05 | 60,466 | -0.09(-0.21%) |
Apr 12, 2018 | 44.13 | 44.13 | 43.05 | 43.14 | 70,133 | -0.81(-1.85%) |
Apr 11, 2018 | 43.37 | 44.13 | 43.37 | 43.95 | 72,717 | +0.41(+0.93%) |
Apr 10, 2018 | 43.50 | 43.77 | 43.10 | 43.55 | 141,919 | +0.41(+0.94%) |
Apr 09, 2018 | 43.73 | 43.91 | 42.83 | 43.14 | 143,630 | -0.41(-0.93%) |
Apr 06, 2018 | 43.41 | 44.45 | 43.14 | 43.55 | 118,357 | +0.05(+0.10%) |
Apr 05, 2018 | 43.32 | 44.00 | 42.96 | 43.50 | 105,970 | +0.41(+0.94%) |
Apr 04, 2018 | 42.29 | 43.48 | 42.20 | 43.10 | 77,530 | +0.50(+1.16%) |
Apr 03, 2018 | 41.92 | 42.83 | 40.84 | 42.60 | 144,597 | +0.90(+2.16%) |
Apr 02, 2018 | 42.42 | 42.74 | 41.34 | 41.70 | 69,078 | -0.81(-1.91%) |
Mar 29, 2018 | 42.51 | 42.51 | 42.51 | 0 | +0.36(+0.86%) | |
Mar 28, 2018 | 42.15 | 42.92 | 41.61 | 42.15 | 75,025 | +0.14(+0.34%) |
Mar 27, 2018 | 42.23 | 42.59 | 41.96 | 42.01 | 87,227 | -0.13(-0.32%) |
Mar 26, 2018 | 43.22 | 43.22 | 41.47 | 42.14 | 80,285 | -0.54(-1.26%) |
Mar 23, 2018 | 42.99 | 43.40 | 42.77 | 42.68 | 194,913 | -0.09(-0.21%) |
Mar 22, 2018 | 42.50 | 43.22 | 42.50 | 42.77 | 162,584 | +0.00(+0.00%) |
Mar 21, 2018 | 43.04 | 43.31 | 42.37 | 42.77 | 69,744 | -0.27(-0.63%) |
Mar 20, 2018 | 43.13 | 43.78 | 42.72 | 43.04 | 112,588 | +0.09(+0.21%) |
Mar 19, 2018 | 44.12 | 44.12 | 42.77 | 42.95 | 104,596 | -1.17(-2.64%) |
Mar 16, 2018 | 43.53 | 44.25 | 43.04 | 44.12 | 195,214 | +0.58(+1.34%) |
Mar 15, 2018 | 42.72 | 43.58 | 42.50 | 43.53 | 158,967 | +0.90(+2.11%) |
Mar 14, 2018 | 43.53 | 43.96 | 41.56 | 42.63 | 209,693 | +0.45(+1.06%) |
Mar 13, 2018 | 42.95 | 43.08 | 41.83 | 42.19 | 129,392 | -0.67(-1.57%) |
Mar 12, 2018 | 42.14 | 43.07 | 40.83 | 42.86 | 108,072 | +0.67(+1.60%) |
Mar 09, 2018 | 41.51 | 42.41 | 37.29 | 42.19 | 124,798 | +0.90(+2.17%) |
Mar 08, 2018 | 40.08 | 41.38 | 39.99 | 41.29 | 162,204 | +1.39(+3.49%) |
Mar 07, 2018 | 38.33 | 39.94 | 38.33 | 39.90 | 97,806 | +1.39(+3.61%) |
Mar 06, 2018 | 38.95 | 38.95 | 37.97 | 38.51 | 130,194 | -0.27(-0.69%) |
Mar 05, 2018 | 38.10 | 38.86 | 37.88 | 38.77 | 73,095 | +0.54(+1.41%) |
Mar 02, 2018 | 37.79 | 38.64 | 37.65 | 38.24 | 129,209 | +0.22(+0.59%) |