Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.84 | 46.75 | 42.81 | 45.77 | 5,007,600 | +1.31(+2.95%) |
May 30, 2018 | 49.90 | 49.90 | 44.22 | 44.46 | 3,890,053 | -5.17(-10.42%) |
May 29, 2018 | 50.89 | 52.86 | 49.30 | 49.63 | 1,333,684 | -2.13(-4.12%) |
May 25, 2018 | 51.76 | 51.76 | 51.76 | 0 | +3.18(+6.55%) | |
May 24, 2018 | 48.53 | 49.01 | 47.67 | 48.58 | 927,346 | +0.27(+0.56%) |
May 23, 2018 | 48.83 | 51.03 | 47.83 | 48.31 | 1,495,906 | -1.15(-2.33%) |
May 22, 2018 | 47.26 | 53.68 | 46.18 | 49.46 | 4,306,553 | +2.22(+4.70%) |
May 21, 2018 | 47.90 | 48.67 | 46.66 | 47.24 | 784,553 | -0.47(-0.99%) |
May 18, 2018 | 50.20 | 50.75 | 47.00 | 47.71 | 1,656,967 | -2.87(-5.67%) |
May 17, 2018 | 49.34 | 52.42 | 49.03 | 50.58 | 1,142,231 | +1.70(+3.48%) |
May 16, 2018 | 47.94 | 49.01 | 47.04 | 48.88 | 881,484 | +1.30(+2.73%) |
May 15, 2018 | 49.14 | 50.07 | 47.25 | 47.58 | 1,193,587 | -1.55(-3.15%) |
May 14, 2018 | 49.91 | 50.79 | 48.20 | 49.13 | 871,984 | -0.81(-1.62%) |
May 11, 2018 | 46.07 | 50.25 | 46.01 | 49.94 | 1,190,770 | +3.84(+8.33%) |
May 10, 2018 | 46.17 | 47.62 | 45.01 | 46.10 | 1,440,978 | +0.28(+0.61%) |
May 09, 2018 | 46.62 | 47.17 | 44.76 | 45.82 | 1,706,080 | -0.57(-1.23%) |
May 08, 2018 | 46.83 | 47.60 | 45.63 | 46.39 | 1,287,336 | -0.57(-1.21%) |
May 07, 2018 | 50.00 | 50.38 | 45.89 | 46.96 | 1,627,159 | -3.00(-6.00%) |
May 04, 2018 | 48.15 | 51.55 | 46.14 | 49.96 | 1,856,579 | +1.60(+3.31%) |
May 03, 2018 | 50.65 | 52.31 | 48.00 | 48.36 | 1,217,070 | -2.58(-5.06%) |
May 02, 2018 | 50.41 | 52.14 | 49.80 | 50.94 | 841,815 | +0.40(+0.79%) |
May 01, 2018 | 50.86 | 51.48 | 48.45 | 50.54 | 1,116,568 | -0.37(-0.73%) |
Apr 30, 2018 | 52.62 | 53.32 | 50.85 | 50.91 | 724,547 | -1.65(-3.14%) |
Apr 27, 2018 | 52.19 | 53.21 | 51.59 | 52.56 | 533,887 | +0.45(+0.86%) |
Apr 26, 2018 | 51.80 | 53.22 | 51.21 | 52.11 | 510,088 | +0.33(+0.64%) |
Apr 25, 2018 | 53.18 | 54.35 | 51.47 | 51.78 | 1,244,151 | -1.24(-2.34%) |
Apr 24, 2018 | 52.49 | 53.82 | 52.08 | 53.02 | 901,933 | +1.04(+2.00%) |
Apr 23, 2018 | 51.60 | 52.64 | 51.40 | 51.98 | 457,496 | +0.40(+0.78%) |
Apr 20, 2018 | 52.33 | 53.07 | 51.25 | 51.58 | 641,252 | -0.63(-1.21%) |
Apr 19, 2018 | 54.29 | 55.06 | 52.00 | 52.21 | 909,765 | -2.32(-4.25%) |
Apr 18, 2018 | 55.29 | 56.31 | 54.46 | 54.53 | 545,046 | -0.38(-0.69%) |
Apr 17, 2018 | 56.27 | 59.93 | 54.34 | 54.91 | 1,351,578 | -0.60(-1.08%) |
Apr 16, 2018 | 52.57 | 57.99 | 51.41 | 55.51 | 1,596,760 | +3.25(+6.22%) |
Apr 13, 2018 | 54.71 | 55.33 | 52.00 | 52.26 | 877,503 | -1.94(-3.58%) |
Apr 12, 2018 | 55.75 | 55.84 | 52.56 | 54.20 | 918,172 | -1.50(-2.69%) |
Apr 11, 2018 | 53.45 | 56.61 | 51.81 | 55.70 | 861,148 | +2.16(+4.03%) |
Apr 10, 2018 | 52.31 | 54.20 | 51.33 | 53.54 | 1,043,915 | +1.76(+3.40%) |
Apr 09, 2018 | 54.99 | 55.70 | 50.67 | 51.78 | 2,058,187 | -2.92(-5.34%) |
Apr 06, 2018 | 56.18 | 59.94 | 53.50 | 54.70 | 1,500,111 | -1.76(-3.12%) |
Apr 05, 2018 | 57.50 | 57.97 | 55.75 | 56.46 | 634,521 | -0.73(-1.28%) |
Apr 04, 2018 | 54.74 | 57.55 | 54.23 | 57.19 | 603,907 | +1.75(+3.16%) |
Apr 03, 2018 | 56.06 | 56.74 | 53.87 | 55.44 | 592,731 | -0.01(-0.02%) |
Apr 02, 2018 | 56.40 | 57.87 | 53.34 | 55.45 | 1,098,961 | -1.69(-2.96%) |
Mar 29, 2018 | 57.14 | 57.14 | 57.14 | 0 | -1.28(-2.19%) | |
Mar 28, 2018 | 56.98 | 59.53 | 55.76 | 58.42 | 849,572 | +1.72(+3.03%) |
Mar 27, 2018 | 60.44 | 61.45 | 56.29 | 56.70 | 890,239 | -2.33(-3.95%) |
Mar 26, 2018 | 61.25 | 63.75 | 55.77 | 59.03 | 1,345,053 | -1.35(-2.24%) |
Mar 23, 2018 | 60.75 | 63.23 | 59.51 | 60.38 | 702,196 | -0.63(-1.03%) |
Mar 22, 2018 | 61.94 | 64.26 | 60.79 | 61.01 | 854,543 | -1.15(-1.85%) |
Mar 21, 2018 | 59.46 | 62.62 | 58.07 | 62.16 | 719,791 | +2.41(+4.03%) |
Mar 20, 2018 | 61.91 | 62.41 | 58.11 | 59.75 | 926,934 | -1.64(-2.67%) |
Mar 19, 2018 | 61.45 | 63.04 | 59.58 | 61.39 | 825,052 | -0.42(-0.68%) |
Mar 16, 2018 | 64.88 | 64.88 | 61.62 | 61.81 | 987,435 | -2.57(-3.99%) |
Mar 15, 2018 | 63.11 | 64.94 | 62.06 | 64.38 | 1,177,132 | +1.69(+2.70%) |
Mar 14, 2018 | 64.84 | 65.39 | 61.64 | 62.69 | 819,305 | -1.91(-2.96%) |
Mar 13, 2018 | 68.00 | 68.53 | 63.00 | 64.60 | 1,442,039 | -3.12(-4.61%) |
Mar 12, 2018 | 68.41 | 69.57 | 66.75 | 67.72 | 803,151 | -0.40(-0.59%) |
Mar 09, 2018 | 69.83 | 69.88 | 66.09 | 68.12 | 838,812 | -1.32(-1.90%) |
Mar 08, 2018 | 65.46 | 70.67 | 65.46 | 69.44 | 1,633,821 | +3.68(+5.60%) |
Mar 07, 2018 | 66.95 | 62.00 | 65.76 | 1,711,597 | +3.58(+5.76%) | |
Mar 06, 2018 | 59.80 | 62.94 | 59.18 | 62.18 | 1,144,721 | +2.61(+4.38%) |
Mar 05, 2018 | 57.82 | 60.45 | 57.40 | 59.57 | 1,190,580 | +1.89(+3.28%) |
Mar 02, 2018 | 54.86 | 57.85 | 53.75 | 57.68 | 1,137,524 | +1.84(+3.30%) |