Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.03 | 31.05 | 30.22 | 30.83 | 37,363 | -0.97(-3.04%) |
May 30, 2018 | 32.61 | 32.61 | 31.38 | 31.80 | 4,457 | +0.79(+2.55%) |
May 29, 2018 | 32.54 | 32.59 | 30.90 | 31.01 | 6,701 | -2.80(-8.29%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.16(-0.48%) | |
May 24, 2018 | 34.62 | 34.62 | 33.55 | 33.98 | 2,136 | -1.33(-3.76%) |
May 23, 2018 | 33.31 | 35.48 | 32.95 | 35.30 | 1,919 | +1.34(+3.94%) |
May 22, 2018 | 33.55 | 34.05 | 32.96 | 33.97 | 31,203 | +1.42(+4.37%) |
May 21, 2018 | 33.65 | 33.74 | 32.48 | 32.54 | 6,942 | -0.72(-2.17%) |
May 18, 2018 | 34.03 | 34.03 | 32.32 | 33.26 | 50,777 | -1.45(-4.16%) |
May 17, 2018 | 36.16 | 36.16 | 34.66 | 34.71 | 37,444 | -1.97(-5.37%) |
May 16, 2018 | 36.66 | 37.03 | 36.11 | 36.68 | 6,318 | +0.44(+1.21%) |
May 15, 2018 | 35.85 | 36.24 | 34.69 | 36.24 | 5,803 | -1.05(-2.82%) |
May 14, 2018 | 39.05 | 39.53 | 37.29 | 37.29 | 15,229 | -1.68(-4.31%) |
May 11, 2018 | 39.88 | 40.69 | 38.25 | 38.97 | 10,245 | -0.97(-2.44%) |
May 10, 2018 | 39.27 | 40.38 | 39.27 | 39.95 | 11,461 | +2.72(+7.31%) |
May 09, 2018 | 37.36 | 37.47 | 36.77 | 37.23 | 3,930 | -0.77(-2.02%) |
May 08, 2018 | 37.86 | 38.08 | 36.69 | 38.00 | 5,980 | +0.11(+0.29%) |
May 07, 2018 | 40.36 | 40.36 | 37.89 | 37.89 | 12,040 | -3.04(-7.44%) |
May 04, 2018 | 41.61 | 43.49 | 40.85 | 40.93 | 10,874 | -1.66(-3.91%) |
May 03, 2018 | 44.08 | 44.08 | 41.83 | 42.59 | 8,156 | -1.82(-4.09%) |
May 02, 2018 | 45.84 | 45.99 | 43.93 | 44.41 | 6,496 | -2.34(-5.01%) |
May 01, 2018 | 46.35 | 47.97 | 44.89 | 46.75 | 2,193 | -1.31(-2.73%) |
Apr 30, 2018 | 47.96 | 48.43 | 47.74 | 48.07 | 2,489 | -0.44(-0.90%) |
Apr 27, 2018 | 47.85 | 48.66 | 47.85 | 48.51 | 2,785 | +0.96(+2.02%) |
Apr 26, 2018 | 46.72 | 47.67 | 46.32 | 47.54 | 2,213 | +0.92(+1.97%) |
Apr 25, 2018 | 44.89 | 46.62 | 44.85 | 46.62 | 5,506 | +0.06(+0.12%) |
Apr 24, 2018 | 47.19 | 47.74 | 46.36 | 46.57 | 24,765 | -0.63(-1.33%) |
Apr 23, 2018 | 48.73 | 49.27 | 47.02 | 47.19 | 5,089 | -2.78(-5.57%) |
Apr 20, 2018 | 50.11 | 50.11 | 48.77 | 49.97 | 2,041 | -1.49(-2.89%) |
Apr 19, 2018 | 55.56 | 55.56 | 51.46 | 51.46 | 4,640 | -4.84(-8.60%) |
Apr 18, 2018 | 58.97 | 58.97 | 56.08 | 56.30 | 8,551 | -0.19(-0.34%) |
Apr 17, 2018 | 56.74 | 56.92 | 56.06 | 56.50 | 12,752 | +1.67(+3.04%) |
Apr 16, 2018 | 55.40 | 55.40 | 54.83 | 54.83 | 2,294 | -0.31(-0.57%) |
Apr 13, 2018 | 55.27 | 55.27 | 54.57 | 55.14 | 9,340 | +0.93(+1.72%) |
Apr 12, 2018 | 54.81 | 54.81 | 53.72 | 54.21 | 1,596 | +1.48(+2.80%) |
Apr 11, 2018 | 52.96 | 53.05 | 52.73 | 52.73 | 503 | +0.48(+0.92%) |
Apr 10, 2018 | 52.78 | 52.78 | 51.07 | 52.25 | 2,039 | +3.36(+6.87%) |
Apr 09, 2018 | 50.98 | 52.47 | 48.89 | 48.89 | 2,868 | -2.04(-4.00%) |
Apr 06, 2018 | 51.13 | 51.48 | 50.48 | 50.93 | 6,062 | -1.28(-2.45%) |
Apr 05, 2018 | 51.79 | 53.52 | 51.79 | 52.21 | 8,948 | +0.44(+0.85%) |
Apr 04, 2018 | 47.74 | 51.77 | 47.74 | 51.77 | 6,107 | +4.47(+9.46%) |
Apr 03, 2018 | 45.94 | 47.29 | 45.94 | 47.29 | 579 | +2.44(+5.44%) |
Apr 02, 2018 | 46.71 | 46.71 | 44.30 | 44.85 | 469 | -3.70(-7.62%) |
Mar 29, 2018 | 48.55 | 48.55 | 48.55 | 0 | +2.26(+4.87%) | |
Mar 28, 2018 | 46.29 | 46.29 | 46.29 | 46.29 | 96 | -0.81(-1.72%) |
Mar 27, 2018 | 47.11 | 47.11 | 47.11 | 47.11 | 488 | +0.45(+0.97%) |
Mar 26, 2018 | 45.99 | 46.65 | 45.99 | 46.65 | 199 | +1.94(+4.33%) |
Mar 23, 2018 | 47.92 | 47.94 | 44.70 | 44.71 | 1,353 | -2.48(-5.25%) |
Mar 22, 2018 | 47.98 | 47.98 | 47.19 | 47.19 | 1,029 | -1.32(-2.73%) |
Mar 21, 2018 | 47.52 | 48.62 | 47.52 | 48.52 | 3,655 | +3.03(+6.66%) |
Mar 20, 2018 | 45.51 | 45.56 | 45.30 | 45.49 | 1,262 | +1.14(+2.58%) |
Mar 19, 2018 | 45.29 | 45.79 | 43.65 | 44.35 | 2,553 | -2.01(-4.35%) |
Mar 16, 2018 | 46.60 | 48.22 | 46.29 | 46.36 | 2,604 | -1.97(-4.08%) |
Mar 15, 2018 | 48.68 | 49.10 | 48.12 | 48.33 | 1,139 | -2.02(-4.01%) |
Mar 13, 2018 | 50.35 | 50.35 | 50.35 | 121 | -0.72(-1.41%) | |
Mar 12, 2018 | 50.43 | 51.31 | 50.28 | 51.07 | 1,524 | +0.88(+1.75%) |
Mar 09, 2018 | 50.08 | 50.99 | 50.08 | 50.19 | 2,537 | +1.12(+2.28%) |
Mar 08, 2018 | 47.30 | 49.08 | 47.30 | 49.08 | 2,721 | +2.43(+5.21%) |
Mar 07, 2018 | 45.84 | 46.65 | 45.84 | 46.65 | 445 | -0.31(-0.65%) |
Mar 06, 2018 | 48.02 | 48.02 | 46.82 | 46.95 | 1,927 | +1.66(+3.67%) |
Mar 05, 2018 | 44.67 | 45.29 | 44.67 | 45.29 | 157 | -0.44(-0.96%) |
Mar 02, 2018 | 43.80 | 45.73 | 43.58 | 45.73 | 1,618 | -0.33(-0.71%) |