Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.46 | 47.00 | 45.45 | 46.35 | 135,783 | -1.04(-2.19%) |
May 30, 2018 | 48.36 | 48.74 | 47.00 | 47.39 | 133,950 | -0.64(-1.32%) |
May 29, 2018 | 46.39 | 48.66 | 46.28 | 48.02 | 180,327 | +2.87(+6.36%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.30(+0.67%) | |
May 24, 2018 | 44.66 | 46.09 | 44.56 | 44.85 | 60,352 | +0.89(+2.02%) |
May 23, 2018 | 45.08 | 45.26 | 43.86 | 43.97 | 134,462 | +1.33(+3.11%) |
May 22, 2018 | 42.02 | 42.78 | 41.34 | 42.64 | 62,071 | +0.59(+1.40%) |
May 21, 2018 | 42.03 | 42.40 | 41.66 | 42.05 | 56,631 | -1.06(-2.45%) |
May 18, 2018 | 42.78 | 43.42 | 42.78 | 43.11 | 36,669 | -0.17(-0.39%) |
May 17, 2018 | 42.61 | 43.55 | 42.25 | 43.27 | 70,126 | +1.99(+4.82%) |
May 16, 2018 | 42.22 | 42.22 | 41.03 | 41.28 | 120,021 | -2.06(-4.75%) |
May 15, 2018 | 43.13 | 43.98 | 43.13 | 43.34 | 121,798 | +1.99(+4.82%) |
May 14, 2018 | 40.85 | 41.49 | 40.55 | 41.35 | 143,957 | -1.22(-2.86%) |
May 11, 2018 | 42.44 | 43.00 | 42.25 | 42.56 | 83,888 | -0.35(-0.81%) |
May 10, 2018 | 44.11 | 44.13 | 42.54 | 42.91 | 166,790 | -1.71(-3.83%) |
May 09, 2018 | 44.78 | 45.66 | 44.45 | 44.62 | 171,781 | -1.54(-3.34%) |
May 08, 2018 | 45.86 | 47.04 | 45.80 | 46.16 | 221,065 | -1.85(-3.86%) |
May 07, 2018 | 48.09 | 48.21 | 47.35 | 48.01 | 132,558 | +0.64(+1.34%) |
May 04, 2018 | 49.28 | 49.55 | 46.54 | 47.38 | 138,395 | -0.08(-0.18%) |
May 03, 2018 | 48.11 | 49.88 | 46.99 | 47.46 | 235,551 | +0.58(+1.24%) |
May 02, 2018 | 45.57 | 46.88 | 45.57 | 46.88 | 103,094 | +0.69(+1.50%) |
May 01, 2018 | 46.38 | 48.04 | 45.99 | 46.19 | 123,588 | +0.11(+0.24%) |
Apr 30, 2018 | 44.29 | 46.10 | 44.22 | 46.08 | 175,933 | -0.01(-0.02%) |
Apr 27, 2018 | 46.57 | 47.19 | 46.02 | 46.09 | 76,817 | -0.50(-1.08%) |
Apr 26, 2018 | 47.72 | 47.93 | 46.24 | 46.59 | 96,356 | -0.22(-0.48%) |
Apr 25, 2018 | 46.97 | 47.77 | 46.64 | 46.82 | 134,533 | +0.83(+1.81%) |
Apr 24, 2018 | 44.53 | 46.70 | 44.03 | 45.99 | 258,293 | -1.65(-3.47%) |
Apr 23, 2018 | 47.62 | 48.17 | 46.91 | 47.64 | 81,557 | +0.07(+0.16%) |
Apr 20, 2018 | 46.80 | 48.12 | 46.72 | 47.57 | 115,006 | +1.89(+4.13%) |
Apr 19, 2018 | 44.69 | 46.17 | 44.60 | 45.68 | 145,454 | -0.36(-0.79%) |
Apr 18, 2018 | 46.80 | 47.05 | 45.65 | 46.04 | 244,740 | +0.20(+0.43%) |
Apr 17, 2018 | 46.74 | 46.91 | 45.50 | 45.85 | 145,146 | -0.04(-0.08%) |
Apr 16, 2018 | 46.53 | 46.98 | 45.81 | 45.88 | 161,052 | +1.79(+4.07%) |
Apr 13, 2018 | 43.00 | 44.66 | 42.99 | 44.09 | 174,234 | +1.56(+3.67%) |
Apr 12, 2018 | 43.19 | 43.44 | 42.21 | 42.53 | 110,228 | -0.57(-1.32%) |
Apr 11, 2018 | 43.70 | 43.70 | 42.36 | 43.10 | 308,348 | -0.16(-0.37%) |
Apr 10, 2018 | 43.99 | 44.39 | 42.85 | 43.26 | 275,086 | -4.46(-9.35%) |
Apr 09, 2018 | 47.39 | 48.44 | 45.86 | 47.72 | 191,424 | -1.84(-3.72%) |
Apr 06, 2018 | 48.40 | 50.43 | 46.93 | 49.56 | 224,185 | +3.09(+6.66%) |
Apr 05, 2018 | 46.23 | 46.75 | 45.43 | 46.46 | 208,461 | -0.22(-0.46%) |
Apr 04, 2018 | 50.93 | 50.99 | 46.51 | 46.68 | 314,123 | +0.06(+0.12%) |
Apr 03, 2018 | 46.65 | 47.90 | 46.34 | 46.62 | 613,450 | -2.24(-4.59%) |
Apr 02, 2018 | 47.19 | 50.26 | 46.17 | 48.87 | 494,565 | +3.04(+6.63%) |