Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.27 | 47.84 | 46.13 | 46.23 | 44,547 | -1.75(-3.65%) |
May 30, 2018 | 46.52 | 48.08 | 46.19 | 47.98 | 56,299 | +1.89(+4.10%) |
May 29, 2018 | 46.79 | 47.41 | 45.48 | 46.09 | 87,038 | -1.79(-3.73%) |
May 25, 2018 | 47.87 | 47.87 | 47.87 | 0 | -0.67(-1.39%) | |
May 24, 2018 | 46.99 | 48.59 | 46.60 | 48.55 | 71,953 | +0.91(+1.91%) |
May 23, 2018 | 46.09 | 47.64 | 45.24 | 47.64 | 60,469 | +1.13(+2.43%) |
May 22, 2018 | 48.65 | 48.65 | 46.44 | 46.51 | 96,677 | -2.05(-4.22%) |
May 21, 2018 | 47.50 | 48.77 | 47.50 | 48.56 | 159,546 | +2.11(+4.53%) |
May 18, 2018 | 45.00 | 46.69 | 45.00 | 46.45 | 57,068 | +0.98(+2.16%) |
May 17, 2018 | 44.59 | 45.76 | 44.29 | 45.47 | 82,928 | +0.93(+2.08%) |
May 16, 2018 | 44.16 | 45.21 | 44.16 | 44.54 | 45,922 | +0.02(+0.04%) |
May 15, 2018 | 44.69 | 44.98 | 44.12 | 44.52 | 81,694 | -0.71(-1.57%) |
May 14, 2018 | 46.17 | 46.48 | 44.95 | 45.23 | 117,839 | -0.80(-1.75%) |
May 11, 2018 | 46.31 | 46.45 | 45.66 | 46.04 | 93,370 | +0.28(+0.61%) |
May 10, 2018 | 45.85 | 46.36 | 45.38 | 45.76 | 132,093 | +0.15(+0.33%) |
May 09, 2018 | 44.92 | 46.01 | 44.68 | 45.61 | 154,410 | +1.35(+3.04%) |
May 08, 2018 | 42.58 | 44.28 | 42.57 | 44.26 | 197,071 | +1.90(+4.48%) |
May 07, 2018 | 40.72 | 42.44 | 40.72 | 42.36 | 99,903 | +1.70(+4.19%) |
May 04, 2018 | 38.50 | 40.99 | 38.50 | 40.66 | 133,370 | +1.33(+3.38%) |
May 03, 2018 | 38.39 | 39.95 | 37.32 | 39.33 | 155,543 | +0.08(+0.21%) |
May 02, 2018 | 39.54 | 40.86 | 39.15 | 39.25 | 131,612 | -0.66(-1.64%) |
May 01, 2018 | 42.11 | 42.11 | 38.20 | 39.90 | 235,610 | -2.35(-5.56%) |
Apr 30, 2018 | 44.21 | 44.41 | 42.25 | 42.25 | 113,177 | -1.97(-4.44%) |
Apr 27, 2018 | 45.85 | 45.85 | 43.79 | 44.22 | 150,005 | -1.92(-4.16%) |
Apr 26, 2018 | 46.53 | 47.36 | 44.90 | 46.13 | 92,652 | -0.16(-0.34%) |
Apr 25, 2018 | 47.43 | 47.86 | 43.84 | 46.29 | 183,650 | -1.36(-2.85%) |
Apr 24, 2018 | 52.08 | 52.96 | 45.32 | 47.65 | 238,448 | -3.52(-6.89%) |
Apr 23, 2018 | 51.20 | 51.65 | 50.52 | 51.17 | 59,737 | +0.11(+0.21%) |
Apr 20, 2018 | 51.90 | 51.97 | 50.52 | 51.06 | 79,688 | -0.85(-1.64%) |
Apr 19, 2018 | 51.02 | 52.45 | 51.00 | 51.92 | 102,935 | +0.32(+0.62%) |
Apr 18, 2018 | 51.19 | 51.99 | 50.84 | 51.60 | 124,805 | +1.27(+2.53%) |
Apr 17, 2018 | 49.58 | 50.89 | 49.46 | 50.33 | 156,960 | +1.46(+2.99%) |
Apr 16, 2018 | 48.08 | 49.06 | 48.02 | 48.87 | 88,010 | +1.53(+3.22%) |
Apr 13, 2018 | 48.66 | 48.66 | 46.75 | 47.34 | 89,129 | -0.74(-1.54%) |
Apr 12, 2018 | 47.06 | 48.55 | 47.06 | 48.08 | 118,207 | +1.68(+3.61%) |
Apr 11, 2018 | 45.71 | 47.67 | 45.71 | 46.40 | 83,424 | +0.11(+0.24%) |
Apr 10, 2018 | 46.91 | 47.20 | 45.61 | 46.29 | 69,104 | +1.27(+2.83%) |
Apr 09, 2018 | 46.13 | 46.86 | 44.79 | 45.02 | 131,019 | -0.40(-0.89%) |
Apr 06, 2018 | 47.87 | 48.24 | 44.37 | 45.42 | 187,657 | -3.56(-7.26%) |
Apr 05, 2018 | 47.26 | 49.13 | 47.25 | 48.98 | 148,016 | +2.19(+4.68%) |
Apr 04, 2018 | 42.34 | 46.95 | 42.20 | 46.79 | 109,817 | +0.69(+1.50%) |
Apr 03, 2018 | 44.77 | 46.11 | 44.36 | 46.10 | 94,721 | +1.77(+3.99%) |
Apr 02, 2018 | 46.32 | 46.48 | 42.70 | 44.33 | 161,810 | -2.24(-4.80%) |
Mar 29, 2018 | 46.56 | 46.56 | 46.56 | 0 | +1.99(+4.47%) | |
Mar 28, 2018 | 45.67 | 46.27 | 43.78 | 44.57 | 133,319 | -1.24(-2.72%) |
Mar 27, 2018 | 48.83 | 49.12 | 44.92 | 45.82 | 184,573 | -2.16(-4.51%) |
Mar 26, 2018 | 47.59 | 48.08 | 45.87 | 47.98 | 197,796 | +3.41(+7.64%) |
Mar 23, 2018 | 44.18 | 47.47 | 43.99 | 44.57 | 282,459 | +0.32(+0.72%) |
Mar 22, 2018 | 47.82 | 47.82 | 44.04 | 44.25 | 150,457 | -4.22(-8.71%) |
Mar 21, 2018 | 48.29 | 49.66 | 47.52 | 48.47 | 78,539 | +0.30(+0.62%) |
Mar 20, 2018 | 47.62 | 48.91 | 47.30 | 48.17 | 105,891 | +1.11(+2.37%) |
Mar 19, 2018 | 46.06 | 47.28 | 45.63 | 47.06 | 109,839 | +0.26(+0.56%) |
Mar 16, 2018 | 47.38 | 47.44 | 46.49 | 46.80 | 61,895 | -0.38(-0.81%) |
Mar 15, 2018 | 48.29 | 48.29 | 46.09 | 47.18 | 80,560 | -0.08(-0.18%) |
Mar 14, 2018 | 49.34 | 49.52 | 46.00 | 47.27 | 209,888 | -1.62(-3.31%) |
Mar 13, 2018 | 49.64 | 50.52 | 48.44 | 48.88 | 134,531 | -0.44(-0.89%) |
Mar 12, 2018 | 52.39 | 52.39 | 49.03 | 49.32 | 203,905 | -2.62(-5.04%) |
Mar 09, 2018 | 51.00 | 51.94 | 49.73 | 51.94 | 170,502 | +2.19(+4.40%) |
Mar 08, 2018 | 49.68 | 49.92 | 48.54 | 49.75 | 114,152 | +0.42(+0.85%) |
Mar 07, 2018 | 49.55 | 49.33 | 109,296 | +0.60(+1.23%) | ||
Mar 06, 2018 | 50.59 | 50.59 | 47.85 | 48.73 | 153,119 | -0.34(-0.69%) |
Mar 05, 2018 | 47.09 | 49.46 | 46.15 | 49.07 | 153,286 | +1.12(+2.34%) |
Mar 02, 2018 | 45.85 | 48.25 | 45.01 | 47.95 | 215,045 | +0.66(+1.41%) |