Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.27 | 52.46 | 48.84 | 49.94 | 452,534 | -3.11(-5.86%) |
May 30, 2018 | 50.29 | 53.09 | 50.25 | 53.05 | 395,232 | +3.57(+7.22%) |
May 29, 2018 | 50.14 | 50.43 | 47.54 | 49.48 | 340,869 | -2.06(-4.00%) |
May 25, 2018 | 51.54 | 51.54 | 51.54 | 0 | -7.41(-12.58%) | |
May 24, 2018 | 58.90 | 60.36 | 58.79 | 58.95 | 220,479 | -2.77(-4.48%) |
May 23, 2018 | 62.14 | 62.63 | 60.29 | 61.72 | 230,096 | -0.78(-1.25%) |
May 22, 2018 | 63.71 | 64.70 | 62.39 | 62.50 | 262,214 | -1.27(-1.99%) |
May 21, 2018 | 61.56 | 63.85 | 61.34 | 63.77 | 144,741 | +2.90(+4.76%) |
May 18, 2018 | 60.99 | 61.50 | 60.16 | 60.87 | 98,674 | -0.77(-1.25%) |
May 17, 2018 | 62.39 | 63.08 | 60.48 | 61.64 | 251,777 | +0.26(+0.42%) |
May 16, 2018 | 59.89 | 61.48 | 59.31 | 61.38 | 199,488 | +0.98(+1.62%) |
May 15, 2018 | 60.12 | 60.92 | 58.60 | 60.40 | 184,393 | +0.17(+0.29%) |
May 14, 2018 | 59.22 | 60.48 | 59.14 | 60.23 | 177,466 | +1.59(+2.71%) |
May 11, 2018 | 60.26 | 60.86 | 58.56 | 58.64 | 177,730 | -2.02(-3.33%) |
May 10, 2018 | 60.21 | 60.98 | 58.66 | 60.66 | 200,053 | +0.53(+0.88%) |
May 09, 2018 | 59.00 | 60.60 | 58.96 | 60.13 | 155,658 | +3.48(+6.15%) |
May 08, 2018 | 58.22 | 58.43 | 51.64 | 56.65 | 892,153 | -0.38(-0.67%) |
May 07, 2018 | 58.21 | 59.48 | 56.26 | 57.03 | 338,013 | +0.30(+0.53%) |
May 04, 2018 | 53.78 | 57.19 | 53.71 | 56.73 | 217,974 | +3.09(+5.76%) |
May 03, 2018 | 51.57 | 53.95 | 50.93 | 53.64 | 114,174 | +1.67(+3.21%) |
May 02, 2018 | 50.68 | 52.84 | 50.27 | 51.97 | 298,456 | +0.60(+1.17%) |
May 01, 2018 | 52.50 | 52.50 | 50.17 | 51.37 | 216,259 | -2.40(-4.46%) |
Apr 30, 2018 | 51.58 | 55.85 | 51.50 | 53.77 | 264,975 | +0.85(+1.61%) |
Apr 27, 2018 | 52.31 | 53.47 | 52.23 | 52.92 | 116,900 | -0.32(-0.60%) |
Apr 26, 2018 | 54.14 | 54.14 | 52.30 | 53.24 | 146,326 | +0.45(+0.85%) |
Apr 25, 2018 | 52.27 | 53.02 | 50.83 | 52.79 | 175,138 | +0.55(+1.05%) |
Apr 24, 2018 | 54.21 | 55.85 | 51.75 | 52.24 | 182,648 | -2.74(-4.98%) |
Apr 23, 2018 | 51.46 | 55.06 | 50.85 | 54.98 | 160,128 | +2.03(+3.83%) |
Apr 20, 2018 | 51.78 | 53.85 | 51.33 | 52.95 | 145,172 | -0.08(-0.15%) |
Apr 19, 2018 | 55.13 | 55.49 | 52.54 | 53.03 | 200,219 | -1.03(-1.91%) |
Apr 18, 2018 | 52.27 | 54.36 | 51.53 | 54.06 | 369,988 | +4.97(+10.12%) |
Apr 17, 2018 | 47.70 | 49.35 | 47.39 | 49.09 | 245,491 | +0.23(+0.47%) |
Apr 16, 2018 | 49.86 | 50.04 | 48.41 | 48.86 | 140,866 | -1.72(-3.40%) |
Apr 13, 2018 | 50.43 | 51.49 | 49.96 | 50.58 | 151,542 | +0.50(+1.00%) |
Apr 12, 2018 | 48.97 | 50.34 | 47.84 | 50.08 | 128,132 | +0.59(+1.19%) |
Apr 11, 2018 | 47.98 | 50.99 | 47.37 | 49.49 | 202,139 | +2.13(+4.50%) |
Apr 10, 2018 | 45.17 | 47.50 | 45.17 | 47.36 | 174,402 | +4.80(+11.28%) |
Apr 09, 2018 | 41.91 | 43.15 | 41.69 | 42.56 | 125,866 | +2.51(+6.27%) |
Apr 06, 2018 | 43.07 | 43.48 | 39.73 | 40.05 | 264,183 | -3.38(-7.78%) |
Apr 05, 2018 | 43.20 | 44.38 | 42.46 | 43.43 | 241,098 | +0.14(+0.32%) |
Apr 04, 2018 | 40.60 | 43.32 | 40.33 | 43.29 | 423,755 | +0.06(+0.14%) |
Apr 03, 2018 | 42.96 | 43.65 | 42.35 | 43.23 | 183,158 | +0.77(+1.81%) |
Apr 02, 2018 | 45.00 | 45.04 | 42.14 | 42.46 | 261,584 | -3.87(-8.35%) |
Mar 29, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.62(+1.36%) | |
Mar 28, 2018 | 45.59 | 46.72 | 43.74 | 45.71 | 252,823 | -0.32(-0.70%) |
Mar 27, 2018 | 48.43 | 48.45 | 45.70 | 46.03 | 233,685 | -1.54(-3.24%) |
Mar 26, 2018 | 47.83 | 48.29 | 46.65 | 47.57 | 127,766 | -0.86(-1.78%) |
Mar 23, 2018 | 46.41 | 48.59 | 46.34 | 48.43 | 251,177 | +3.49(+7.78%) |
Mar 22, 2018 | 45.61 | 45.98 | 44.78 | 44.94 | 310,914 | -2.48(-5.24%) |
Mar 21, 2018 | 45.14 | 47.71 | 44.86 | 47.42 | 322,052 | +3.90(+8.96%) |
Mar 20, 2018 | 43.12 | 44.38 | 42.69 | 43.52 | 250,109 | +2.48(+6.04%) |
Mar 19, 2018 | 41.32 | 41.32 | 39.50 | 41.04 | 257,628 | -0.13(-0.32%) |
Mar 16, 2018 | 39.25 | 41.70 | 38.97 | 41.17 | 196,514 | +2.02(+5.16%) |
Mar 15, 2018 | 39.30 | 39.79 | 38.63 | 39.15 | 120,612 | +0.59(+1.53%) |
Mar 14, 2018 | 38.53 | 39.03 | 37.28 | 38.56 | 192,192 | +0.43(+1.13%) |
Mar 13, 2018 | 38.89 | 40.52 | 37.34 | 38.13 | 192,008 | -1.17(-2.98%) |
Mar 12, 2018 | 39.78 | 40.09 | 38.03 | 39.30 | 76,830 | -1.18(-2.92%) |
Mar 09, 2018 | 38.65 | 40.64 | 38.54 | 40.48 | 221,888 | +3.02(+8.06%) |
Mar 08, 2018 | 39.15 | 39.15 | 36.91 | 37.46 | 207,228 | -1.85(-4.71%) |
Mar 07, 2018 | 41.75 | 37.86 | 39.31 | 333,473 | -2.17(-5.23%) | |
Mar 06, 2018 | 41.93 | 42.04 | 40.98 | 41.48 | 197,397 | -0.19(-0.46%) |
Mar 05, 2018 | 39.19 | 42.00 | 39.13 | 41.67 | 97,131 | +2.23(+5.65%) |
Mar 02, 2018 | 38.13 | 39.53 | 37.06 | 39.44 | 149,312 | +0.03(+0.08%) |