Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.58 | 46.66 | 42.63 | 43.31 | 677,465 | -2.62(-5.70%) |
May 30, 2018 | 49.34 | 50.96 | 44.02 | 45.93 | 1,214,002 | -3.27(-6.65%) |
May 29, 2018 | 50.53 | 52.67 | 48.13 | 49.20 | 164,119 | -0.86(-1.72%) |
May 25, 2018 | 50.06 | 50.06 | 50.06 | 0 | -1.11(-2.17%) | |
May 24, 2018 | 49.37 | 51.80 | 48.60 | 51.17 | 139,662 | +1.87(+3.79%) |
May 23, 2018 | 48.99 | 50.82 | 47.46 | 49.30 | 139,045 | -0.10(-0.20%) |
May 22, 2018 | 50.79 | 52.04 | 49.21 | 49.40 | 109,324 | -1.49(-2.93%) |
May 21, 2018 | 50.92 | 52.35 | 50.60 | 50.89 | 150,179 | -0.02(-0.04%) |
May 18, 2018 | 48.74 | 52.76 | 48.74 | 50.91 | 264,364 | +2.60(+5.38%) |
May 17, 2018 | 49.20 | 49.83 | 46.21 | 48.31 | 329,823 | -0.82(-1.67%) |
May 16, 2018 | 47.10 | 49.41 | 47.10 | 49.13 | 126,736 | +2.22(+4.73%) |
May 15, 2018 | 46.59 | 47.14 | 45.60 | 46.91 | 102,767 | -0.07(-0.15%) |
May 14, 2018 | 48.07 | 48.20 | 46.21 | 46.98 | 246,907 | -1.11(-2.31%) |
May 11, 2018 | 49.20 | 52.44 | 47.57 | 48.09 | 219,901 | -0.88(-1.80%) |
May 10, 2018 | 48.57 | 50.36 | 48.02 | 48.97 | 169,846 | +0.64(+1.32%) |
May 09, 2018 | 48.07 | 49.57 | 47.57 | 48.33 | 170,491 | +0.06(+0.12%) |
May 08, 2018 | 46.20 | 48.71 | 45.61 | 48.27 | 296,003 | +2.35(+5.12%) |
May 07, 2018 | 45.00 | 48.00 | 44.23 | 45.92 | 740,190 | +3.30(+7.74%) |
May 04, 2018 | 39.65 | 44.83 | 39.34 | 42.62 | 259,777 | +2.76(+6.92%) |
May 03, 2018 | 40.22 | 40.29 | 38.01 | 39.86 | 97,580 | -0.32(-0.80%) |
May 02, 2018 | 38.90 | 42.40 | 38.82 | 40.18 | 330,625 | +1.22(+3.13%) |
May 01, 2018 | 38.39 | 39.57 | 37.95 | 38.96 | 63,723 | +0.61(+1.59%) |
Apr 30, 2018 | 40.07 | 40.11 | 37.61 | 38.35 | 193,232 | -1.64(-4.10%) |
Apr 27, 2018 | 38.90 | 40.70 | 36.94 | 39.99 | 259,974 | +0.91(+2.33%) |
Apr 26, 2018 | 39.57 | 40.39 | 38.91 | 39.08 | 426,765 | -0.35(-0.89%) |
Apr 25, 2018 | 39.00 | 39.87 | 38.66 | 39.43 | 116,156 | +0.56(+1.44%) |
Apr 24, 2018 | 39.57 | 40.74 | 38.53 | 38.87 | 158,648 | -0.26(-0.66%) |
Apr 23, 2018 | 38.96 | 39.63 | 38.59 | 39.13 | 81,856 | +0.20(+0.51%) |
Apr 20, 2018 | 38.25 | 39.60 | 36.02 | 38.93 | 86,096 | +0.53(+1.38%) |
Apr 19, 2018 | 38.63 | 39.80 | 37.84 | 38.40 | 111,272 | -0.46(-1.18%) |
Apr 18, 2018 | 40.50 | 41.19 | 38.22 | 38.86 | 192,467 | -1.82(-4.47%) |
Apr 17, 2018 | 36.46 | 41.42 | 36.46 | 40.68 | 172,853 | +4.39(+12.10%) |
Apr 16, 2018 | 36.71 | 36.95 | 35.55 | 36.29 | 92,893 | -0.38(-1.04%) |
Apr 13, 2018 | 36.55 | 36.92 | 35.35 | 36.67 | 92,088 | +0.32(+0.88%) |
Apr 12, 2018 | 35.41 | 37.25 | 35.02 | 36.35 | 201,521 | +1.29(+3.68%) |
Apr 11, 2018 | 35.75 | 36.50 | 34.81 | 35.06 | 125,890 | -0.77(-2.15%) |
Apr 10, 2018 | 36.88 | 37.17 | 34.81 | 35.83 | 282,279 | -0.70(-1.92%) |
Apr 09, 2018 | 35.72 | 37.91 | 35.72 | 36.53 | 116,316 | +1.16(+3.28%) |
Apr 06, 2018 | 35.82 | 36.52 | 34.85 | 35.37 | 95,235 | -0.69(-1.91%) |
Apr 05, 2018 | 37.47 | 37.87 | 35.59 | 36.06 | 126,353 | -1.29(-3.45%) |
Apr 04, 2018 | 36.94 | 38.10 | 36.85 | 37.35 | 193,839 | -0.22(-0.59%) |
Apr 03, 2018 | 37.92 | 39.68 | 37.02 | 37.57 | 248,667 | +0.10(+0.27%) |
Apr 02, 2018 | 36.97 | 37.79 | 35.38 | 37.47 | 164,467 | +0.42(+1.13%) |
Mar 29, 2018 | 37.05 | 37.05 | 37.05 | 0 | +1.19(+3.32%) | |
Mar 28, 2018 | 38.60 | 38.60 | 35.10 | 35.86 | 467,990 | -2.93(-7.55%) |
Mar 27, 2018 | 41.18 | 41.99 | 38.50 | 38.79 | 288,170 | -2.33(-5.67%) |
Mar 26, 2018 | 41.12 | 42.78 | 38.94 | 41.12 | 232,563 | +0.65(+1.61%) |
Mar 23, 2018 | 40.31 | 41.98 | 38.82 | 40.47 | 715,341 | +0.36(+0.90%) |
Mar 22, 2018 | 41.33 | 41.76 | 39.24 | 40.11 | 297,814 | -1.65(-3.95%) |
Mar 21, 2018 | 40.23 | 41.92 | 39.71 | 41.76 | 311,084 | +1.41(+3.49%) |
Mar 20, 2018 | 37.39 | 40.96 | 36.58 | 40.35 | 297,155 | +2.80(+7.46%) |
Mar 19, 2018 | 36.54 | 39.42 | 35.70 | 37.55 | 495,582 | +1.50(+4.16%) |
Mar 16, 2018 | 36.73 | 37.90 | 34.53 | 36.05 | 1,058,602 | -0.60(-1.64%) |
Mar 15, 2018 | 38.23 | 39.48 | 35.81 | 36.65 | 400,152 | -2.25(-5.78%) |
Mar 14, 2018 | 39.00 | 39.36 | 37.90 | 38.90 | 484,015 | +0.17(+0.44%) |
Mar 13, 2018 | 35.95 | 39.29 | 35.47 | 38.73 | 396,426 | +3.18(+8.95%) |
Mar 12, 2018 | 34.24 | 36.36 | 33.84 | 35.55 | 293,294 | +1.32(+3.86%) |
Mar 09, 2018 | 31.50 | 35.24 | 31.20 | 34.23 | 465,719 | +2.45(+7.71%) |
Mar 08, 2018 | 32.00 | 34.44 | 31.30 | 31.78 | 1,962,014 | +1.57(+5.20%) |
Mar 07, 2018 | 26.40 | 30.50 | 26.40 | 30.21 | 814,126 | +3.79(+14.35%) |
Mar 06, 2018 | 25.71 | 27.46 | 24.71 | 26.42 | 210,965 | +0.07(+0.27%) |
Mar 05, 2018 | 26.55 | 27.87 | 24.80 | 26.35 | 446,050 | +1.25(+4.98%) |
Mar 02, 2018 | 23.73 | 25.50 | 22.75 | 25.10 | 112,389 | +1.23(+5.15%) |