Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.70 | 54.85 | 52.70 | 54.20 | 453,999 | +0.15(+0.28%) |
May 30, 2018 | 50.45 | 54.45 | 50.12 | 54.05 | 829,303 | +3.55(+7.03%) |
May 29, 2018 | 49.15 | 50.60 | 48.75 | 50.50 | 384,846 | +1.05(+2.12%) |
May 25, 2018 | 49.45 | 49.45 | 49.45 | 0 | +2.25(+4.77%) | |
May 24, 2018 | 46.35 | 47.75 | 46.35 | 47.20 | 268,366 | +0.45(+0.96%) |
May 23, 2018 | 46.20 | 47.30 | 45.65 | 46.75 | 401,622 | -0.15(-0.32%) |
May 22, 2018 | 46.25 | 48.30 | 45.55 | 46.90 | 577,248 | +0.50(+1.08%) |
May 21, 2018 | 49.10 | 49.15 | 46.05 | 46.40 | 561,907 | -2.30(-4.72%) |
May 18, 2018 | 48.60 | 49.25 | 47.95 | 48.70 | 264,738 | +0.65(+1.35%) |
May 17, 2018 | 48.70 | 49.20 | 47.85 | 48.05 | 421,227 | -0.90(-1.84%) |
May 16, 2018 | 51.15 | 51.20 | 48.60 | 48.95 | 526,503 | -2.00(-3.93%) |
May 15, 2018 | 49.45 | 51.15 | 48.45 | 50.95 | 469,709 | +1.50(+3.03%) |
May 14, 2018 | 49.30 | 50.25 | 48.05 | 49.45 | 643,471 | +0.15(+0.30%) |
May 11, 2018 | 47.20 | 49.65 | 47.10 | 49.30 | 598,641 | +2.20(+4.67%) |
May 10, 2018 | 45.95 | 47.45 | 44.55 | 47.10 | 447,302 | +2.10(+4.67%) |
May 09, 2018 | 41.90 | 46.45 | 39.70 | 45.00 | 1,096,966 | +5.35(+13.49%) |
May 08, 2018 | 39.60 | 39.85 | 38.20 | 39.65 | 401,597 | -0.10(-0.25%) |
May 07, 2018 | 40.00 | 40.95 | 39.60 | 39.75 | 296,704 | -0.10(-0.25%) |
May 04, 2018 | 39.45 | 40.45 | 38.75 | 39.85 | 299,053 | +0.75(+1.92%) |
May 03, 2018 | 39.60 | 40.10 | 38.70 | 39.10 | 261,156 | -0.90(-2.25%) |
May 02, 2018 | 38.60 | 41.70 | 37.45 | 40.00 | 460,468 | +1.60(+4.17%) |
May 01, 2018 | 37.35 | 38.45 | 36.85 | 38.40 | 254,143 | +1.05(+2.81%) |
Apr 30, 2018 | 37.75 | 38.70 | 37.35 | 37.35 | 294,686 | -0.40(-1.06%) |
Apr 27, 2018 | 38.15 | 38.55 | 37.10 | 37.75 | 260,441 | -0.15(-0.40%) |
Apr 26, 2018 | 37.10 | 38.25 | 35.80 | 37.90 | 297,619 | +1.20(+3.27%) |
Apr 25, 2018 | 36.35 | 37.30 | 35.65 | 36.70 | 214,705 | +0.50(+1.38%) |
Apr 24, 2018 | 37.70 | 37.80 | 35.70 | 36.20 | 264,693 | -1.05(-2.82%) |
Apr 23, 2018 | 39.55 | 40.00 | 35.65 | 37.25 | 816,308 | -2.40(-6.05%) |
Apr 20, 2018 | 39.00 | 39.90 | 38.60 | 39.65 | 418,229 | +0.55(+1.41%) |
Apr 19, 2018 | 40.50 | 41.70 | 38.80 | 39.10 | 669,441 | -1.40(-3.46%) |
Apr 18, 2018 | 40.05 | 41.60 | 39.40 | 40.50 | 729,734 | +1.35(+3.45%) |
Apr 17, 2018 | 38.40 | 40.45 | 38.35 | 39.15 | 569,514 | +1.15(+3.03%) |
Apr 16, 2018 | 36.00 | 38.20 | 36.00 | 38.00 | 957,551 | +3.40(+9.83%) |
Apr 13, 2018 | 35.25 | 35.25 | 34.00 | 34.60 | 358,608 | -0.20(-0.57%) |
Apr 12, 2018 | 35.10 | 35.80 | 34.35 | 34.80 | 577,494 | -0.20(-0.57%) |
Apr 11, 2018 | 37.05 | 39.14 | 34.75 | 35.00 | 848,362 | -2.40(-6.42%) |
Apr 10, 2018 | 32.10 | 37.70 | 31.55 | 37.40 | 1,222,920 | +5.95(+18.92%) |
Apr 09, 2018 | 33.55 | 35.60 | 31.35 | 31.45 | 2,756,009 | +4.25(+15.62%) |
Apr 06, 2018 | 27.20 | 349,146 | -1.10(-3.89%) | |||
Apr 05, 2018 | 30.20 | 30.20 | 28.10 | 28.30 | 307,212 | -1.55(-5.19%) |
Apr 04, 2018 | 28.25 | 29.90 | 28.15 | 29.85 | 191,033 | +1.05(+3.65%) |
Apr 03, 2018 | 28.40 | 28.98 | 27.50 | 28.80 | 278,677 | +0.35(+1.23%) |
Apr 02, 2018 | 29.55 | 30.50 | 28.25 | 28.45 | 342,212 | -1.40(-4.69%) |
Mar 29, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.50(+1.70%) | |
Mar 28, 2018 | 28.90 | 29.50 | 28.30 | 29.35 | 218,178 | +0.15(+0.51%) |
Mar 27, 2018 | 30.65 | 30.65 | 28.95 | 29.20 | 258,235 | -1.40(-4.58%) |
Mar 26, 2018 | 29.70 | 30.66 | 28.85 | 30.60 | 229,427 | +1.35(+4.62%) |
Mar 23, 2018 | 30.25 | 30.50 | 29.20 | 29.25 | 248,707 | -0.85(-2.82%) |
Mar 22, 2018 | 30.20 | 30.85 | 29.70 | 30.10 | 158,596 | -0.55(-1.79%) |
Mar 21, 2018 | 29.80 | 31.00 | 29.50 | 30.65 | 263,658 | +0.70(+2.34%) |
Mar 20, 2018 | 29.30 | 30.05 | 29.20 | 29.95 | 257,150 | +0.85(+2.92%) |
Mar 19, 2018 | 30.40 | 30.40 | 28.00 | 29.10 | 387,850 | -1.30(-4.28%) |
Mar 16, 2018 | 30.90 | 31.30 | 30.10 | 30.40 | 719,095 | -0.60(-1.94%) |
Mar 15, 2018 | 32.75 | 32.97 | 30.85 | 31.00 | 312,977 | -2.00(-6.06%) |
Mar 14, 2018 | 33.35 | 33.70 | 32.65 | 33.00 | 239,475 | -0.05(-0.15%) |
Mar 13, 2018 | 32.70 | 33.70 | 32.45 | 33.05 | 288,394 | +0.60(+1.85%) |
Mar 12, 2018 | 34.65 | 34.85 | 30.85 | 32.45 | 874,594 | -3.55(-9.86%) |
Mar 09, 2018 | 37.25 | 37.80 | 35.50 | 36.00 | 414,578 | -0.30(-0.83%) |
Mar 08, 2018 | 37.50 | 42.00 | 35.30 | 36.30 | 1,076,230 | -1.20(-3.20%) |
Mar 07, 2018 | 38.05 | 37.50 | 1,362,416 | +7.95(+26.90%) | ||
Mar 06, 2018 | 29.80 | 29.90 | 28.95 | 29.55 | 167,596 | +0.25(+0.85%) |
Mar 05, 2018 | 29.15 | 29.85 | 28.85 | 29.30 | 161,802 | -0.10(-0.34%) |
Mar 02, 2018 | 28.20 | 29.70 | 28.20 | 29.40 | 222,578 | +1.00(+3.52%) |