Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.00 | 51.90 | 50.90 | 51.80 | 94,831 | +0.80(+1.57%) |
May 30, 2018 | 50.50 | 51.30 | 50.50 | 51.00 | 86,631 | +0.50(+0.99%) |
May 29, 2018 | 49.65 | 50.55 | 49.30 | 50.50 | 90,404 | +0.75(+1.51%) |
May 25, 2018 | 49.75 | 49.75 | 49.75 | 0 | +0.05(+0.10%) | |
May 24, 2018 | 49.45 | 49.70 | 48.10 | 49.70 | 83,131 | +0.15(+0.30%) |
May 23, 2018 | 48.90 | 49.95 | 48.25 | 49.55 | 43,069 | +0.40(+0.81%) |
May 22, 2018 | 48.15 | 49.40 | 47.30 | 49.15 | 168,599 | +0.95(+1.97%) |
May 21, 2018 | 48.30 | 49.45 | 47.70 | 48.20 | 75,870 | -0.35(-0.72%) |
May 18, 2018 | 48.25 | 48.80 | 47.65 | 48.55 | 48,638 | +0.50(+1.04%) |
May 17, 2018 | 48.85 | 49.25 | 47.15 | 48.05 | 109,926 | -1.15(-2.34%) |
May 16, 2018 | 46.80 | 49.25 | 46.75 | 49.20 | 133,485 | +2.45(+5.24%) |
May 15, 2018 | 46.60 | 47.30 | 46.30 | 46.75 | 44,530 | +0.05(+0.11%) |
May 14, 2018 | 46.50 | 47.05 | 46.01 | 46.70 | 69,833 | +0.20(+0.43%) |
May 11, 2018 | 44.80 | 46.65 | 44.62 | 46.50 | 72,422 | +1.70(+3.79%) |
May 10, 2018 | 43.85 | 44.85 | 43.00 | 44.80 | 58,465 | +1.10(+2.52%) |
May 09, 2018 | 43.65 | 43.95 | 43.50 | 43.70 | 60,244 | +0.25(+0.58%) |
May 08, 2018 | 42.40 | 43.75 | 42.40 | 43.45 | 84,491 | +1.10(+2.60%) |
May 07, 2018 | 41.45 | 42.90 | 41.45 | 42.35 | 63,529 | +0.90(+2.17%) |
May 04, 2018 | 39.75 | 42.00 | 39.75 | 41.45 | 115,205 | +1.75(+4.41%) |
May 03, 2018 | 39.55 | 40.80 | 39.55 | 39.70 | 154,083 | +0.75(+1.93%) |
May 02, 2018 | 37.75 | 40.45 | 37.60 | 38.95 | 99,724 | +1.90(+5.13%) |
May 01, 2018 | 37.20 | 37.55 | 36.90 | 37.05 | 31,782 | -0.30(-0.80%) |
Apr 30, 2018 | 34.10 | 37.80 | 34.05 | 37.35 | 32,265 | -0.10(-0.27%) |
Apr 27, 2018 | 37.40 | 37.90 | 37.20 | 37.45 | 14,421 | -0.60(-1.58%) |
Apr 26, 2018 | 37.50 | 38.40 | 37.45 | 38.05 | 16,671 | +0.60(+1.60%) |
Apr 25, 2018 | 37.25 | 37.58 | 36.85 | 37.45 | 38,258 | +0.25(+0.67%) |
Apr 24, 2018 | 37.75 | 38.20 | 36.85 | 37.20 | 52,826 | -0.35(-0.93%) |
Apr 23, 2018 | 38.85 | 39.50 | 37.40 | 37.55 | 63,766 | -1.15(-2.97%) |
Apr 20, 2018 | 38.20 | 38.80 | 37.85 | 38.70 | 40,451 | +0.35(+0.91%) |
Apr 19, 2018 | 38.80 | 39.50 | 38.15 | 38.35 | 22,140 | -0.55(-1.41%) |
Apr 18, 2018 | 38.50 | 39.05 | 37.01 | 38.90 | 35,404 | +0.40(+1.04%) |
Apr 17, 2018 | 38.55 | 38.80 | 35.95 | 38.50 | 62,225 | +0.15(+0.39%) |
Apr 16, 2018 | 38.70 | 39.20 | 38.10 | 38.35 | 27,707 | -0.65(-1.67%) |
Apr 13, 2018 | 38.90 | 39.65 | 38.75 | 39.00 | 25,578 | +0.40(+1.04%) |
Apr 12, 2018 | 37.75 | 40.30 | 37.75 | 38.60 | 54,659 | +1.05(+2.80%) |
Apr 11, 2018 | 37.65 | 38.25 | 37.15 | 37.55 | 63,197 | -0.20(-0.53%) |
Apr 10, 2018 | 38.40 | 39.00 | 37.60 | 37.75 | 74,401 | -0.60(-1.56%) |
Apr 09, 2018 | 37.70 | 38.75 | 37.65 | 38.35 | 66,813 | +0.75(+1.99%) |
Apr 06, 2018 | 37.70 | 38.45 | 36.80 | 37.60 | 76,427 | -0.30(-0.79%) |
Apr 05, 2018 | 37.55 | 38.25 | 36.76 | 37.90 | 26,345 | +0.40(+1.07%) |
Apr 04, 2018 | 35.60 | 37.80 | 35.60 | 37.50 | 73,112 | +1.65(+4.60%) |
Apr 03, 2018 | 36.65 | 36.65 | 35.45 | 35.85 | 41,531 | -0.65(-1.78%) |
Apr 02, 2018 | 38.15 | 38.95 | 36.15 | 36.50 | 42,300 | -1.55(-4.07%) |
Mar 29, 2018 | 38.05 | 38.05 | 38.05 | 0 | -0.15(-0.39%) | |
Mar 28, 2018 | 37.70 | 38.65 | 37.01 | 38.20 | 35,203 | +0.60(+1.60%) |
Mar 27, 2018 | 38.50 | 38.86 | 37.55 | 37.60 | 59,636 | -0.90(-2.34%) |
Mar 26, 2018 | 37.90 | 38.55 | 37.20 | 38.50 | 47,864 | +0.80(+2.12%) |
Mar 23, 2018 | 37.30 | 38.00 | 37.10 | 37.70 | 82,349 | +0.40(+1.07%) |
Mar 22, 2018 | 37.05 | 37.65 | 36.88 | 37.30 | 53,341 | +0.05(+0.13%) |
Mar 21, 2018 | 37.10 | 37.50 | 36.60 | 37.25 | 20,843 | +0.10(+0.27%) |
Mar 20, 2018 | 37.15 | 37.70 | 36.60 | 37.15 | 43,947 | +0.00(+0.00%) |
Mar 19, 2018 | 37.25 | 37.35 | 36.40 | 37.15 | 37,354 | -0.10(-0.27%) |
Mar 16, 2018 | 36.15 | 37.42 | 36.00 | 37.25 | 131,290 | +1.05(+2.90%) |
Mar 15, 2018 | 36.25 | 36.30 | 35.60 | 36.20 | 19,662 | +0.00(+0.00%) |
Mar 14, 2018 | 36.60 | 36.65 | 35.18 | 36.20 | 29,385 | -0.25(-0.69%) |
Mar 13, 2018 | 35.88 | 36.65 | 34.90 | 36.45 | 28,522 | +0.05(+0.14%) |
Mar 12, 2018 | 34.00 | 36.85 | 34.00 | 36.40 | 52,431 | +2.45(+7.22%) |
Mar 09, 2018 | 33.75 | 34.00 | 33.10 | 33.95 | 29,497 | +0.50(+1.49%) |
Mar 08, 2018 | 34.05 | 34.05 | 33.35 | 33.45 | 22,320 | -0.35(-1.04%) |
Mar 07, 2018 | 33.65 | 34.15 | 33.40 | 33.80 | 53,211 | +0.15(+0.45%) |
Mar 06, 2018 | 33.10 | 34.40 | 33.01 | 33.65 | 43,015 | +0.75(+2.28%) |
Mar 05, 2018 | 32.95 | 33.14 | 32.45 | 32.90 | 27,646 | +0.00(+0.00%) |
Mar 02, 2018 | 32.15 | 33.15 | 31.05 | 32.90 | 21,294 | +0.60(+1.86%) |