Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.40 | 51.50 | 50.50 | 50.90 | 664,204 | -0.30(-0.59%) |
May 30, 2018 | 51.00 | 51.90 | 50.88 | 51.20 | 757,530 | +0.40(+0.79%) |
May 29, 2018 | 50.25 | 50.90 | 49.85 | 50.80 | 979,005 | +0.10(+0.20%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 50.00 | 50.62 | 49.40 | 50.60 | 673,320 | +0.75(+1.50%) |
May 23, 2018 | 49.40 | 50.30 | 49.25 | 49.85 | 756,533 | +0.25(+0.50%) |
May 22, 2018 | 49.95 | 50.45 | 49.50 | 49.60 | 618,554 | -0.30(-0.60%) |
May 21, 2018 | 49.85 | 50.60 | 49.55 | 49.90 | 595,978 | +0.55(+1.11%) |
May 18, 2018 | 48.95 | 49.45 | 48.45 | 49.35 | 755,793 | +0.65(+1.33%) |
May 17, 2018 | 49.50 | 49.60 | 48.05 | 48.70 | 767,772 | -0.75(-1.52%) |
May 16, 2018 | 49.20 | 49.85 | 49.05 | 49.45 | 743,810 | +0.40(+0.82%) |
May 15, 2018 | 48.00 | 49.63 | 48.00 | 49.05 | 1,138,641 | +0.55(+1.13%) |
May 14, 2018 | 48.25 | 49.45 | 48.10 | 48.50 | 688,014 | +0.65(+1.36%) |
May 11, 2018 | 46.85 | 48.05 | 46.17 | 47.85 | 902,484 | +0.85(+1.81%) |
May 10, 2018 | 46.70 | 47.15 | 45.40 | 47.00 | 1,145,845 | +0.35(+0.75%) |
May 09, 2018 | 45.15 | 47.10 | 45.10 | 46.65 | 1,317,964 | +1.35(+2.98%) |
May 08, 2018 | 44.30 | 45.70 | 43.85 | 45.30 | 1,893,916 | +0.95(+2.14%) |
May 07, 2018 | 42.35 | 44.45 | 42.05 | 44.35 | 1,402,613 | +2.15(+5.09%) |
May 04, 2018 | 41.25 | 42.40 | 40.00 | 42.20 | 2,228,012 | +0.50(+1.20%) |
May 03, 2018 | 44.50 | 44.80 | 41.50 | 41.70 | 2,385,437 | -3.75(-8.25%) |
May 02, 2018 | 43.10 | 46.80 | 42.50 | 45.45 | 2,860,161 | +2.75(+6.44%) |
May 01, 2018 | 43.00 | 43.20 | 42.30 | 42.70 | 1,162,246 | -0.30(-0.70%) |
Apr 30, 2018 | 43.10 | 43.40 | 42.80 | 43.00 | 706,749 | +0.00(+0.00%) |
Apr 27, 2018 | 42.40 | 43.15 | 42.15 | 43.00 | 542,217 | +0.90(+2.14%) |
Apr 26, 2018 | 41.00 | 42.50 | 40.65 | 42.10 | 544,475 | +1.45(+3.57%) |
Apr 25, 2018 | 41.25 | 41.70 | 40.35 | 40.65 | 612,660 | -0.50(-1.22%) |
Apr 24, 2018 | 42.80 | 42.85 | 40.95 | 41.15 | 1,071,815 | -1.40(-3.29%) |
Apr 23, 2018 | 42.80 | 43.00 | 42.05 | 42.55 | 356,682 | -0.20(-0.47%) |
Apr 20, 2018 | 42.75 | 43.30 | 42.25 | 42.75 | 440,885 | -0.30(-0.70%) |
Apr 19, 2018 | 42.50 | 43.35 | 42.25 | 43.05 | 503,941 | +0.40(+0.94%) |
Apr 18, 2018 | 42.65 | 43.35 | 42.55 | 42.65 | 597,435 | +0.15(+0.35%) |
Apr 17, 2018 | 41.90 | 42.65 | 41.49 | 42.50 | 546,124 | +0.85(+2.04%) |
Apr 16, 2018 | 41.50 | 41.83 | 40.75 | 41.65 | 379,228 | +0.50(+1.22%) |
Apr 13, 2018 | 41.95 | 42.00 | 40.20 | 41.15 | 491,775 | -0.30(-0.72%) |
Apr 12, 2018 | 40.30 | 41.92 | 40.23 | 41.45 | 592,898 | +1.35(+3.37%) |
Apr 11, 2018 | 39.40 | 41.05 | 39.40 | 40.10 | 498,511 | +0.40(+1.01%) |
Apr 10, 2018 | 39.45 | 40.00 | 38.20 | 39.70 | 927,826 | +1.00(+2.58%) |
Apr 09, 2018 | 39.60 | 39.70 | 38.50 | 38.70 | 743,888 | -0.45(-1.15%) |
Apr 06, 2018 | 41.25 | 41.73 | 38.65 | 39.15 | 748,350 | -2.25(-5.43%) |
Apr 05, 2018 | 40.80 | 42.02 | 40.48 | 41.40 | 780,229 | +0.65(+1.60%) |
Apr 04, 2018 | 39.25 | 40.90 | 39.25 | 40.75 | 709,698 | +0.75(+1.88%) |
Apr 03, 2018 | 38.70 | 40.15 | 38.70 | 40.00 | 616,456 | +1.50(+3.90%) |
Apr 02, 2018 | 40.30 | 40.50 | 38.15 | 38.50 | 963,337 | -1.80(-4.47%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +1.15(+2.94%) | |
Mar 28, 2018 | 41.50 | 41.90 | 38.95 | 39.15 | 1,109,090 | -2.00(-4.86%) |
Mar 27, 2018 | 43.65 | 43.85 | 40.75 | 41.15 | 895,430 | -2.45(-5.62%) |
Mar 26, 2018 | 43.00 | 43.75 | 42.30 | 43.60 | 759,161 | +1.30(+3.07%) |
Mar 23, 2018 | 42.90 | 42.90 | 41.80 | 42.30 | 727,022 | -0.40(-0.94%) |
Mar 22, 2018 | 42.85 | 44.40 | 42.55 | 42.70 | 932,710 | -0.40(-0.93%) |
Mar 21, 2018 | 41.90 | 43.55 | 41.75 | 43.10 | 1,004,953 | +1.30(+3.11%) |
Mar 20, 2018 | 41.75 | 42.55 | 41.65 | 41.80 | 490,332 | +0.25(+0.60%) |
Mar 19, 2018 | 41.10 | 41.90 | 40.90 | 41.55 | 910,216 | +0.30(+0.73%) |
Mar 16, 2018 | 42.30 | 42.75 | 41.25 | 41.25 | 1,376,672 | -1.25(-2.94%) |
Mar 15, 2018 | 41.90 | 42.77 | 40.75 | 42.50 | 831,077 | -0.45(-1.05%) |
Mar 14, 2018 | 43.20 | 43.40 | 42.80 | 42.95 | 1,030,367 | +0.15(+0.35%) |
Mar 13, 2018 | 43.40 | 43.85 | 42.25 | 42.80 | 768,734 | -0.45(-1.04%) |
Mar 12, 2018 | 43.45 | 43.65 | 42.90 | 43.25 | 743,195 | +0.10(+0.23%) |
Mar 09, 2018 | 43.40 | 43.65 | 42.70 | 43.15 | 1,111,739 | +0.10(+0.23%) |
Mar 08, 2018 | 44.20 | 44.65 | 42.65 | 43.05 | 1,142,386 | -1.00(-2.27%) |
Mar 07, 2018 | 44.35 | 42.35 | 44.05 | 1,134,210 | +0.60(+1.38%) | |
Mar 06, 2018 | 41.80 | 43.67 | 41.25 | 43.45 | 1,195,854 | +1.50(+3.58%) |
Mar 05, 2018 | 41.75 | 41.95 | 39.58 | 41.95 | 1,678,689 | +0.00(+0.00%) |
Mar 02, 2018 | 38.25 | 42.12 | 38.05 | 41.95 | 1,725,196 | +3.40(+8.82%) |