Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.65 | 42.10 | 39.30 | 42.00 | 187,855 | +1.20(+2.94%) |
May 30, 2018 | 41.10 | 41.70 | 40.75 | 40.80 | 233,490 | -0.30(-0.73%) |
May 29, 2018 | 39.60 | 41.20 | 39.40 | 41.10 | 245,253 | +1.40(+3.53%) |
May 25, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.60 | 40.05 | 39.15 | 39.65 | 147,167 | +0.00(+0.00%) |
May 23, 2018 | 39.50 | 40.25 | 39.35 | 39.65 | 171,336 | -0.05(-0.13%) |
May 22, 2018 | 40.65 | 40.65 | 39.60 | 39.70 | 216,777 | -1.05(-2.58%) |
May 21, 2018 | 41.20 | 41.60 | 40.51 | 40.75 | 249,429 | -0.40(-0.97%) |
May 18, 2018 | 40.20 | 41.30 | 40.10 | 41.15 | 243,952 | +1.15(+2.87%) |
May 17, 2018 | 38.25 | 40.20 | 38.25 | 40.00 | 340,955 | +1.85(+4.85%) |
May 16, 2018 | 37.70 | 38.50 | 37.45 | 38.15 | 313,921 | +0.20(+0.53%) |
May 15, 2018 | 37.40 | 38.40 | 36.60 | 37.95 | 225,989 | +0.50(+1.34%) |
May 14, 2018 | 38.30 | 39.45 | 36.60 | 37.45 | 436,004 | +0.00(+0.00%) |
May 11, 2018 | 35.60 | 37.60 | 34.76 | 37.45 | 659,288 | +2.00(+5.64%) |
May 10, 2018 | 39.45 | 39.80 | 34.83 | 35.45 | 1,009,696 | -3.57(-9.16%) |
May 09, 2018 | 49.45 | 49.95 | 38.52 | 39.02 | 1,627,056 | -16.83(-30.13%) |
May 08, 2018 | 54.20 | 56.05 | 53.85 | 55.85 | 315,994 | +1.55(+2.85%) |
May 07, 2018 | 53.05 | 54.55 | 52.90 | 54.30 | 164,269 | +1.40(+2.65%) |
May 04, 2018 | 52.25 | 53.20 | 51.25 | 52.90 | 131,014 | +0.40(+0.76%) |
May 03, 2018 | 51.50 | 52.90 | 50.80 | 52.50 | 186,156 | +0.80(+1.55%) |
May 02, 2018 | 50.15 | 51.90 | 50.15 | 51.70 | 119,592 | +1.25(+2.48%) |
May 01, 2018 | 50.10 | 50.65 | 49.35 | 50.45 | 180,741 | +0.30(+0.60%) |
Apr 30, 2018 | 50.15 | 51.00 | 49.20 | 50.15 | 146,438 | +0.25(+0.50%) |
Apr 27, 2018 | 49.90 | 50.17 | 48.95 | 49.90 | 103,904 | +0.00(+0.00%) |
Apr 26, 2018 | 51.05 | 51.30 | 49.65 | 49.90 | 228,691 | -1.10(-2.16%) |
Apr 25, 2018 | 51.25 | 51.85 | 50.70 | 51.00 | 74,116 | -0.50(-0.97%) |
Apr 24, 2018 | 52.40 | 52.45 | 50.51 | 51.50 | 173,947 | -0.70(-1.34%) |
Apr 23, 2018 | 51.75 | 52.30 | 50.90 | 52.20 | 154,730 | +0.90(+1.75%) |
Apr 20, 2018 | 51.20 | 52.00 | 51.10 | 51.30 | 122,676 | +0.00(+0.00%) |
Apr 19, 2018 | 51.20 | 51.67 | 50.50 | 51.30 | 109,427 | +0.00(+0.00%) |
Apr 18, 2018 | 53.00 | 53.10 | 51.00 | 51.30 | 205,718 | -1.55(-2.93%) |
Apr 17, 2018 | 54.90 | 54.95 | 52.30 | 52.85 | 211,768 | -1.75(-3.21%) |
Apr 16, 2018 | 53.20 | 54.95 | 53.20 | 54.60 | 144,677 | +1.90(+3.61%) |
Apr 13, 2018 | 52.50 | 53.40 | 52.05 | 52.70 | 98,937 | +0.45(+0.86%) |
Apr 12, 2018 | 52.70 | 53.05 | 51.80 | 52.25 | 76,186 | -0.20(-0.38%) |
Apr 11, 2018 | 51.40 | 52.45 | 50.90 | 52.45 | 116,465 | +0.80(+1.55%) |
Apr 10, 2018 | 50.55 | 52.15 | 50.45 | 51.65 | 123,285 | +1.50(+2.99%) |
Apr 09, 2018 | 51.70 | 52.15 | 50.00 | 50.15 | 227,103 | -1.25(-2.43%) |
Apr 06, 2018 | 52.95 | 52.95 | 50.70 | 51.40 | 216,951 | -2.00(-3.75%) |
Apr 05, 2018 | 51.70 | 53.95 | 51.30 | 53.40 | 227,847 | +1.85(+3.59%) |
Apr 04, 2018 | 49.20 | 51.75 | 48.90 | 51.55 | 159,012 | +1.65(+3.31%) |
Apr 03, 2018 | 49.45 | 50.15 | 48.85 | 49.90 | 200,717 | +0.65(+1.32%) |
Apr 02, 2018 | 50.25 | 50.50 | 48.85 | 49.25 | 91,424 | -1.00(-1.99%) |
Mar 29, 2018 | 50.25 | 50.25 | 50.25 | 0 | +1.45(+2.97%) | |
Mar 28, 2018 | 50.30 | 50.60 | 48.70 | 48.80 | 181,550 | -1.40(-2.79%) |
Mar 27, 2018 | 51.70 | 52.45 | 49.70 | 50.20 | 127,963 | -1.50(-2.90%) |
Mar 26, 2018 | 52.55 | 52.55 | 48.91 | 51.70 | 430,590 | -0.25(-0.48%) |
Mar 23, 2018 | 52.65 | 53.40 | 51.80 | 51.95 | 127,282 | -0.60(-1.14%) |
Mar 22, 2018 | 53.15 | 53.35 | 52.30 | 52.55 | 118,817 | -1.00(-1.87%) |
Mar 21, 2018 | 54.35 | 54.95 | 53.30 | 53.55 | 83,540 | -0.60(-1.11%) |
Mar 20, 2018 | 53.35 | 54.35 | 51.55 | 54.15 | 109,630 | +0.80(+1.50%) |
Mar 19, 2018 | 55.00 | 55.00 | 52.50 | 53.35 | 133,840 | -1.25(-2.29%) |
Mar 16, 2018 | 54.05 | 54.85 | 52.90 | 54.60 | 246,745 | +0.70(+1.30%) |
Mar 15, 2018 | 52.25 | 54.70 | 52.20 | 53.90 | 160,922 | +1.30(+2.47%) |
Mar 14, 2018 | 53.05 | 54.15 | 52.20 | 52.60 | 160,318 | -0.70(-1.31%) |
Mar 13, 2018 | 51.85 | 54.25 | 51.10 | 53.30 | 412,400 | +2.70(+5.34%) |
Mar 12, 2018 | 50.60 | 51.60 | 50.10 | 50.60 | 107,608 | +0.15(+0.30%) |
Mar 09, 2018 | 49.75 | 50.75 | 49.15 | 50.45 | 178,509 | +0.80(+1.61%) |
Mar 08, 2018 | 49.05 | 49.80 | 48.60 | 49.65 | 82,777 | +0.70(+1.43%) |
Mar 07, 2018 | 47.35 | 49.20 | 46.60 | 48.95 | 184,056 | +1.10(+2.30%) |
Mar 06, 2018 | 47.80 | 48.60 | 46.70 | 47.85 | 159,458 | +0.00(+0.00%) |
Mar 05, 2018 | 46.95 | 47.90 | 46.37 | 47.85 | 179,678 | +0.75(+1.59%) |
Mar 02, 2018 | 45.35 | 47.25 | 44.70 | 47.10 | 157,617 | +1.20(+2.61%) |