Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.30 | 49.81 | 46.30 | 49.10 | 676,925 | +2.95(+6.39%) |
May 30, 2018 | 45.35 | 46.50 | 45.35 | 46.15 | 399,021 | +0.90(+1.99%) |
May 29, 2018 | 45.20 | 45.65 | 44.70 | 45.25 | 291,554 | -0.10(-0.22%) |
May 25, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.15(-0.33%) | |
May 24, 2018 | 44.90 | 46.40 | 44.55 | 45.50 | 330,307 | +0.75(+1.68%) |
May 23, 2018 | 42.55 | 45.35 | 42.55 | 44.75 | 482,752 | +2.00(+4.68%) |
May 22, 2018 | 43.90 | 43.90 | 42.40 | 42.75 | 215,408 | -1.15(-2.62%) |
May 21, 2018 | 44.20 | 45.45 | 43.70 | 43.90 | 205,144 | -0.05(-0.11%) |
May 18, 2018 | 42.70 | 44.52 | 42.45 | 43.95 | 483,296 | +1.50(+3.53%) |
May 17, 2018 | 44.00 | 44.40 | 42.30 | 42.45 | 362,563 | -1.50(-3.41%) |
May 16, 2018 | 43.20 | 44.60 | 42.95 | 43.95 | 318,576 | +0.85(+1.97%) |
May 15, 2018 | 44.40 | 44.40 | 42.30 | 43.10 | 402,360 | -1.25(-2.82%) |
May 14, 2018 | 44.80 | 46.00 | 44.20 | 44.35 | 342,967 | -0.25(-0.56%) |
May 11, 2018 | 44.55 | 44.80 | 43.95 | 44.60 | 339,172 | +0.35(+0.79%) |
May 10, 2018 | 42.15 | 44.90 | 42.15 | 44.25 | 1,106,324 | +2.15(+5.11%) |
May 09, 2018 | 42.50 | 43.15 | 41.60 | 42.10 | 2,079,760 | -1.25(-2.88%) |
May 08, 2018 | 41.70 | 43.96 | 41.20 | 43.35 | 417,714 | +0.20(+0.46%) |
May 07, 2018 | 42.80 | 43.50 | 42.50 | 43.15 | 241,918 | +0.65(+1.53%) |
May 04, 2018 | 41.20 | 43.25 | 40.65 | 42.50 | 406,680 | +1.00(+2.41%) |
May 03, 2018 | 39.00 | 41.77 | 38.85 | 41.50 | 584,977 | +2.30(+5.87%) |
May 02, 2018 | 38.10 | 39.35 | 37.45 | 39.20 | 423,346 | +0.85(+2.22%) |
May 01, 2018 | 38.50 | 38.95 | 36.10 | 38.35 | 1,403,813 | -1.45(-3.64%) |
Apr 30, 2018 | 40.65 | 41.44 | 39.35 | 39.80 | 563,063 | -0.60(-1.49%) |
Apr 27, 2018 | 40.00 | 40.95 | 39.15 | 40.40 | 247,097 | +0.45(+1.13%) |
Apr 26, 2018 | 39.05 | 40.95 | 38.70 | 39.95 | 334,837 | +1.00(+2.57%) |
Apr 25, 2018 | 38.70 | 39.25 | 37.40 | 38.95 | 234,851 | +0.25(+0.65%) |
Apr 24, 2018 | 38.95 | 39.15 | 38.30 | 38.70 | 198,162 | +0.00(+0.00%) |
Apr 23, 2018 | 40.05 | 40.80 | 38.50 | 38.70 | 206,639 | -1.30(-3.25%) |
Apr 20, 2018 | 40.05 | 41.73 | 40.00 | 40.00 | 411,343 | -0.25(-0.62%) |
Apr 19, 2018 | 40.65 | 41.00 | 39.50 | 40.25 | 270,623 | -0.40(-0.98%) |
Apr 18, 2018 | 39.85 | 40.70 | 39.45 | 40.65 | 258,779 | +0.95(+2.39%) |
Apr 17, 2018 | 39.00 | 39.90 | 38.21 | 39.70 | 288,479 | +0.80(+2.06%) |
Apr 16, 2018 | 38.40 | 39.10 | 37.55 | 38.90 | 253,726 | +0.95(+2.50%) |
Apr 13, 2018 | 38.60 | 38.60 | 37.60 | 37.95 | 195,582 | -0.45(-1.17%) |
Apr 12, 2018 | 38.30 | 38.85 | 38.00 | 38.40 | 176,160 | +0.20(+0.52%) |
Apr 11, 2018 | 38.25 | 38.70 | 38.05 | 38.20 | 168,625 | -0.10(-0.26%) |
Apr 10, 2018 | 37.65 | 38.90 | 37.65 | 38.30 | 302,262 | +0.95(+2.54%) |
Apr 09, 2018 | 37.10 | 38.15 | 37.05 | 37.35 | 165,039 | +0.35(+0.95%) |
Apr 06, 2018 | 37.40 | 37.70 | 36.65 | 37.00 | 338,790 | -0.70(-1.86%) |
Apr 05, 2018 | 37.10 | 38.00 | 36.85 | 37.70 | 334,639 | +1.05(+2.86%) |
Apr 04, 2018 | 35.45 | 36.85 | 34.80 | 36.65 | 268,745 | +0.50(+1.38%) |
Apr 03, 2018 | 36.10 | 36.20 | 35.20 | 36.15 | 250,522 | +0.00(+0.00%) |
Apr 02, 2018 | 36.60 | 37.90 | 35.80 | 36.15 | 340,192 | -0.35(-0.96%) |
Mar 29, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.05(+0.14%) | |
Mar 28, 2018 | 39.55 | 39.55 | 36.30 | 36.45 | 1,003,160 | -3.30(-8.30%) |
Mar 27, 2018 | 40.50 | 40.95 | 39.50 | 39.75 | 381,447 | -0.50(-1.24%) |
Mar 26, 2018 | 39.75 | 40.30 | 38.85 | 40.25 | 388,885 | +1.00(+2.55%) |
Mar 23, 2018 | 39.50 | 39.90 | 39.10 | 39.25 | 376,265 | -0.30(-0.76%) |
Mar 22, 2018 | 39.25 | 39.95 | 38.75 | 39.55 | 428,748 | +0.15(+0.38%) |
Mar 21, 2018 | 38.50 | 39.60 | 37.72 | 39.40 | 407,547 | +0.90(+2.34%) |
Mar 20, 2018 | 37.95 | 38.85 | 37.95 | 38.50 | 349,335 | +0.65(+1.72%) |
Mar 19, 2018 | 38.05 | 39.09 | 37.25 | 37.85 | 910,166 | +0.20(+0.53%) |
Mar 16, 2018 | 37.05 | 37.70 | 36.65 | 37.65 | 950,897 | +0.55(+1.48%) |
Mar 15, 2018 | 35.95 | 37.15 | 35.85 | 37.10 | 333,761 | +1.40(+3.92%) |
Mar 14, 2018 | 35.35 | 36.05 | 35.35 | 35.70 | 193,791 | +0.55(+1.56%) |
Mar 13, 2018 | 34.60 | 34.60 | 34.30 | 35.15 | 166,541 | +0.70(+2.03%) |
Mar 12, 2018 | 35.30 | 35.42 | 34.15 | 34.45 | 297,397 | -0.90(-2.55%) |
Mar 09, 2018 | 33.45 | 35.35 | 33.45 | 35.35 | 245,413 | +2.10(+6.32%) |
Mar 08, 2018 | 34.55 | 35.00 | 33.20 | 33.25 | 235,572 | -1.25(-3.62%) |
Mar 07, 2018 | 32.65 | 34.75 | 32.60 | 34.50 | 234,172 | +1.55(+4.70%) |
Mar 06, 2018 | 32.80 | 33.20 | 32.00 | 32.95 | 238,561 | +0.35(+1.07%) |
Mar 05, 2018 | 32.70 | 33.10 | 32.45 | 32.60 | 311,958 | -0.35(-1.06%) |
Mar 02, 2018 | 33.95 | 34.20 | 32.30 | 32.95 | 487,747 | -1.00(-2.95%) |