Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.01 | 49.30 | 48.28 | 48.38 | 92,561 | -0.73(-1.48%) |
May 30, 2018 | 48.47 | 49.33 | 48.38 | 49.10 | 105,682 | +0.73(+1.50%) |
May 29, 2018 | 47.92 | 48.56 | 47.74 | 48.38 | 110,671 | +0.27(+0.57%) |
May 25, 2018 | 48.10 | 48.10 | 48.10 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 47.20 | 48.24 | 45.93 | 48.15 | 106,504 | +1.09(+2.31%) |
May 23, 2018 | 46.70 | 47.10 | 46.38 | 47.06 | 102,592 | +0.32(+0.68%) |
May 22, 2018 | 46.92 | 47.01 | 46.61 | 46.74 | 91,700 | +0.05(+0.10%) |
May 21, 2018 | 46.79 | 46.83 | 46.38 | 46.70 | 100,045 | -0.05(-0.10%) |
May 18, 2018 | 46.74 | 46.92 | 46.36 | 46.74 | 157,233 | +0.23(+0.49%) |
May 17, 2018 | 45.74 | 46.65 | 45.74 | 46.51 | 103,894 | +0.86(+1.89%) |
May 16, 2018 | 44.16 | 45.74 | 44.16 | 45.65 | 196,172 | +1.50(+3.39%) |
May 15, 2018 | 43.70 | 44.34 | 43.25 | 44.16 | 102,575 | +0.32(+0.72%) |
May 14, 2018 | 43.43 | 43.88 | 42.79 | 43.84 | 226,278 | +0.54(+1.26%) |
May 11, 2018 | 43.75 | 44.22 | 43.02 | 43.29 | 219,433 | -0.23(-0.52%) |
May 10, 2018 | 43.16 | 43.84 | 42.57 | 43.52 | 295,888 | +1.23(+2.90%) |
May 09, 2018 | 42.25 | 42.95 | 41.07 | 42.29 | 166,395 | -3.40(-7.45%) |
May 08, 2018 | 45.61 | 46.70 | 45.43 | 45.70 | 87,939 | +0.09(+0.20%) |
May 07, 2018 | 45.79 | 46.24 | 45.43 | 45.61 | 150,661 | -0.18(-0.40%) |
May 04, 2018 | 44.97 | 46.20 | 44.43 | 45.79 | 99,567 | +0.73(+1.61%) |
May 03, 2018 | 45.70 | 45.97 | 45.02 | 45.06 | 88,803 | -0.68(-1.49%) |
May 02, 2018 | 45.74 | 46.15 | 45.36 | 45.74 | 117,772 | -0.18(-0.40%) |
May 01, 2018 | 46.38 | 46.38 | 45.56 | 45.92 | 66,591 | -0.54(-1.17%) |
Apr 30, 2018 | 45.88 | 46.88 | 45.74 | 46.47 | 84,544 | +0.54(+1.19%) |
Apr 27, 2018 | 46.97 | 47.10 | 45.43 | 45.92 | 83,728 | -1.18(-2.50%) |
Apr 26, 2018 | 44.61 | 47.29 | 44.61 | 47.10 | 130,466 | +3.40(+7.79%) |
Apr 25, 2018 | 43.70 | 43.93 | 43.29 | 43.70 | 68,977 | -0.09(-0.21%) |
Apr 24, 2018 | 42.39 | 43.84 | 42.39 | 43.79 | 108,720 | +1.54(+3.65%) |
Apr 23, 2018 | 42.93 | 42.98 | 42.11 | 42.25 | 62,211 | -0.73(-1.69%) |
Apr 20, 2018 | 43.11 | 44.02 | 42.66 | 42.98 | 112,382 | -0.36(-0.84%) |
Apr 19, 2018 | 44.52 | 44.52 | 43.29 | 43.34 | 84,188 | -1.23(-2.75%) |
Apr 18, 2018 | 44.74 | 44.93 | 44.11 | 44.56 | 68,685 | -0.14(-0.30%) |
Apr 17, 2018 | 44.25 | 44.79 | 44.11 | 44.70 | 57,367 | +0.82(+1.86%) |
Apr 16, 2018 | 43.47 | 44.25 | 43.47 | 43.88 | 109,926 | +0.54(+1.26%) |
Apr 13, 2018 | 43.56 | 43.56 | 42.79 | 43.34 | 60,066 | -0.09(-0.21%) |
Apr 12, 2018 | 44.43 | 44.43 | 43.34 | 43.43 | 69,670 | -0.82(-1.85%) |
Apr 11, 2018 | 43.66 | 44.43 | 43.66 | 44.25 | 72,237 | +0.41(+0.93%) |
Apr 10, 2018 | 43.79 | 44.06 | 43.38 | 43.84 | 140,982 | +0.41(+0.94%) |
Apr 09, 2018 | 44.02 | 44.20 | 43.11 | 43.43 | 142,682 | -0.41(-0.93%) |
Apr 06, 2018 | 43.70 | 44.74 | 43.43 | 43.84 | 117,575 | +0.05(+0.10%) |
Apr 05, 2018 | 43.61 | 44.29 | 43.25 | 43.79 | 105,270 | +0.41(+0.94%) |
Apr 04, 2018 | 42.57 | 43.77 | 42.48 | 43.38 | 77,018 | +0.50(+1.16%) |
Apr 03, 2018 | 42.20 | 43.11 | 41.11 | 42.88 | 143,642 | +0.91(+2.16%) |
Apr 02, 2018 | 42.70 | 43.02 | 41.61 | 41.98 | 68,622 | -0.82(-1.91%) |
Mar 29, 2018 | 42.79 | 42.79 | 42.79 | 0 | +0.36(+0.86%) | |
Mar 28, 2018 | 42.43 | 43.20 | 41.89 | 42.43 | 74,530 | +0.15(+0.34%) |
Mar 27, 2018 | 42.51 | 42.87 | 42.24 | 42.29 | 86,651 | -0.14(-0.32%) |
Mar 26, 2018 | 43.51 | 43.51 | 41.74 | 42.42 | 79,754 | -0.54(-1.26%) |
Mar 23, 2018 | 43.28 | 43.69 | 43.05 | 42.96 | 193,625 | -0.09(-0.21%) |
Mar 22, 2018 | 42.78 | 43.51 | 42.78 | 43.05 | 161,510 | +0.00(+0.00%) |
Mar 21, 2018 | 43.32 | 43.60 | 42.65 | 43.05 | 69,283 | -0.27(-0.63%) |
Mar 20, 2018 | 43.41 | 44.07 | 43.01 | 43.32 | 111,844 | +0.09(+0.21%) |
Mar 19, 2018 | 44.41 | 44.41 | 43.05 | 43.23 | 103,905 | -1.17(-2.64%) |
Mar 16, 2018 | 43.82 | 44.54 | 43.32 | 44.41 | 193,925 | +0.59(+1.34%) |
Mar 15, 2018 | 43.01 | 43.87 | 42.78 | 43.82 | 157,918 | +0.90(+2.11%) |
Mar 14, 2018 | 43.82 | 44.25 | 41.83 | 42.92 | 208,308 | +0.45(+1.06%) |
Mar 13, 2018 | 43.23 | 43.37 | 42.10 | 42.47 | 128,537 | -0.68(-1.57%) |
Mar 12, 2018 | 42.42 | 43.35 | 41.10 | 43.14 | 107,358 | +0.68(+1.60%) |
Mar 09, 2018 | 41.79 | 42.69 | 37.54 | 42.47 | 123,974 | +0.90(+2.17%) |
Mar 08, 2018 | 40.34 | 41.65 | 40.25 | 41.56 | 161,133 | +1.40(+3.49%) |
Mar 07, 2018 | 38.58 | 40.21 | 38.58 | 40.16 | 97,160 | +1.40(+3.61%) |
Mar 06, 2018 | 39.21 | 39.21 | 38.22 | 38.76 | 129,334 | -0.27(-0.69%) |
Mar 05, 2018 | 38.35 | 39.12 | 38.13 | 39.03 | 72,612 | +0.54(+1.41%) |
Mar 02, 2018 | 38.04 | 38.90 | 37.90 | 38.49 | 128,356 | +0.23(+0.59%) |