Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.10 | 43.13 | 41.63 | 42.29 | 182,909 | +0.20(+0.48%) |
May 30, 2018 | 42.32 | 43.36 | 41.40 | 42.09 | 311,490 | +0.20(+0.48%) |
May 29, 2018 | 43.03 | 43.03 | 41.85 | 41.89 | 153,851 | -1.40(-3.23%) |
May 25, 2018 | 43.29 | 43.29 | 43.29 | 0 | +2.08(+5.05%) | |
May 24, 2018 | 41.41 | 41.90 | 40.82 | 41.21 | 115,476 | -0.15(-0.36%) |
May 23, 2018 | 40.70 | 42.42 | 40.70 | 41.36 | 90,281 | +0.64(+1.57%) |
May 22, 2018 | 40.81 | 41.22 | 39.67 | 40.72 | 97,384 | +0.03(+0.07%) |
May 21, 2018 | 42.13 | 42.62 | 40.23 | 40.69 | 103,035 | -1.13(-2.70%) |
May 18, 2018 | 42.76 | 43.28 | 41.57 | 41.82 | 127,758 | -0.71(-1.67%) |
May 17, 2018 | 41.96 | 43.14 | 41.28 | 42.53 | 145,036 | +0.68(+1.62%) |
May 16, 2018 | 42.35 | 43.50 | 41.48 | 41.85 | 216,761 | -0.41(-0.97%) |
May 15, 2018 | 41.95 | 42.94 | 41.35 | 42.26 | 95,705 | +0.15(+0.36%) |
May 14, 2018 | 40.64 | 42.27 | 40.48 | 42.11 | 143,115 | +1.50(+3.69%) |
May 11, 2018 | 40.19 | 41.16 | 39.68 | 40.61 | 159,231 | +0.59(+1.47%) |
May 10, 2018 | 42.23 | 42.70 | 39.85 | 40.02 | 162,661 | -1.96(-4.67%) |
May 09, 2018 | 41.31 | 42.69 | 40.01 | 41.98 | 200,324 | +0.93(+2.27%) |
May 08, 2018 | 43.77 | 43.84 | 37.57 | 41.05 | 732,514 | -3.23(-7.29%) |
May 07, 2018 | 44.88 | 47.48 | 43.75 | 44.28 | 97,865 | -0.64(-1.42%) |
May 04, 2018 | 43.14 | 45.13 | 42.77 | 44.92 | 125,701 | +1.75(+4.05%) |
May 03, 2018 | 44.91 | 45.39 | 42.85 | 43.17 | 104,234 | -1.75(-3.90%) |
May 02, 2018 | 44.54 | 45.92 | 44.54 | 44.92 | 163,409 | +0.38(+0.85%) |
May 01, 2018 | 43.06 | 44.73 | 42.80 | 44.54 | 78,779 | +1.06(+2.44%) |
Apr 30, 2018 | 45.96 | 46.81 | 42.99 | 43.48 | 118,785 | -2.49(-5.42%) |
Apr 27, 2018 | 44.36 | 46.69 | 43.77 | 45.97 | 168,207 | +1.52(+3.42%) |
Apr 26, 2018 | 43.73 | 45.24 | 42.95 | 44.45 | 74,504 | +0.74(+1.69%) |
Apr 25, 2018 | 43.50 | 44.12 | 41.83 | 43.71 | 119,321 | +0.10(+0.23%) |
Apr 24, 2018 | 44.09 | 45.00 | 42.97 | 43.61 | 90,583 | -0.22(-0.50%) |
Apr 23, 2018 | 46.83 | 46.83 | 41.72 | 43.83 | 250,149 | -2.92(-6.25%) |
Apr 20, 2018 | 46.23 | 47.71 | 45.68 | 46.75 | 174,769 | +0.22(+0.47%) |
Apr 19, 2018 | 46.65 | 47.36 | 45.38 | 46.53 | 99,171 | -0.11(-0.24%) |
Apr 18, 2018 | 47.87 | 47.91 | 45.61 | 46.64 | 167,761 | -0.94(-1.98%) |
Apr 17, 2018 | 45.00 | 48.17 | 43.76 | 47.58 | 271,540 | +2.65(+5.90%) |
Apr 16, 2018 | 44.85 | 45.60 | 42.20 | 44.93 | 378,211 | +0.10(+0.22%) |
Apr 13, 2018 | 46.83 | 47.34 | 43.47 | 44.83 | 605,762 | -3.74(-7.70%) |
Apr 12, 2018 | 50.30 | 51.65 | 46.49 | 48.57 | 769,106 | -1.72(-3.42%) |
Apr 11, 2018 | 46.39 | 52.32 | 44.08 | 50.29 | 204,658 | +3.63(+7.78%) |
Apr 10, 2018 | 46.20 | 47.88 | 45.74 | 46.66 | 176,483 | +0.77(+1.68%) |
Apr 09, 2018 | 45.10 | 46.83 | 44.90 | 45.89 | 85,544 | +1.28(+2.87%) |
Apr 06, 2018 | 45.91 | 47.07 | 44.10 | 44.61 | 130,728 | -1.74(-3.75%) |
Apr 05, 2018 | 47.90 | 47.95 | 45.63 | 46.35 | 202,574 | -1.21(-2.54%) |
Apr 04, 2018 | 46.82 | 47.73 | 45.75 | 47.56 | 152,791 | -0.06(-0.13%) |
Apr 03, 2018 | 46.86 | 48.10 | 44.83 | 47.62 | 202,430 | +0.87(+1.86%) |
Apr 02, 2018 | 49.32 | 49.75 | 44.75 | 46.75 | 406,884 | -2.39(-4.86%) |
Mar 29, 2018 | 49.14 | 49.14 | 49.14 | 0 | -1.60(-3.15%) | |
Mar 28, 2018 | 57.50 | 63.16 | 46.87 | 50.74 | 792,570 | -4.08(-7.44%) |
Mar 27, 2018 | 56.28 | 59.34 | 54.33 | 54.82 | 135,984 | -1.10(-1.97%) |
Mar 26, 2018 | 55.86 | 56.11 | 54.19 | 55.92 | 190,534 | +0.70(+1.27%) |
Mar 23, 2018 | 58.23 | 58.43 | 55.07 | 55.22 | 128,347 | -2.95(-5.07%) |
Mar 22, 2018 | 57.25 | 58.55 | 56.69 | 58.17 | 164,447 | +0.47(+0.81%) |
Mar 21, 2018 | 58.35 | 60.00 | 57.27 | 57.70 | 69,056 | -0.47(-0.81%) |
Mar 20, 2018 | 58.86 | 59.36 | 56.50 | 58.17 | 157,194 | -0.37(-0.63%) |
Mar 19, 2018 | 59.25 | 60.70 | 57.37 | 58.54 | 143,358 | -1.13(-1.89%) |
Mar 16, 2018 | 62.28 | 62.28 | 58.39 | 59.67 | 217,735 | -2.69(-4.31%) |
Mar 15, 2018 | 64.17 | 64.82 | 62.00 | 62.36 | 183,548 | -1.80(-2.81%) |
Mar 14, 2018 | 64.25 | 66.07 | 63.02 | 64.16 | 225,328 | +0.29(+0.45%) |
Mar 13, 2018 | 64.00 | 67.36 | 63.27 | 63.87 | 239,773 | +0.03(+0.05%) |
Mar 12, 2018 | 58.19 | 64.28 | 58.19 | 63.84 | 426,623 | +5.70(+9.80%) |
Mar 09, 2018 | 57.53 | 59.04 | 56.76 | 58.14 | 292,324 | +0.61(+1.06%) |
Mar 08, 2018 | 57.15 | 58.28 | 54.57 | 57.53 | 198,972 | +0.84(+1.48%) |
Mar 07, 2018 | 55.20 | 57.44 | 55.20 | 56.69 | 127,580 | +0.82(+1.47%) |
Mar 06, 2018 | 56.70 | 56.70 | 55.04 | 55.87 | 80,639 | -0.53(-0.94%) |
Mar 05, 2018 | 58.32 | 58.78 | 56.02 | 56.40 | 102,979 | -2.03(-3.47%) |
Mar 02, 2018 | 57.88 | 59.94 | 56.80 | 58.43 | 123,679 | -0.08(-0.14%) |