Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.62 | 49.62 | 47.70 | 48.13 | 48,913 | -1.50(-3.02%) |
May 30, 2018 | 49.67 | 50.61 | 49.44 | 49.63 | 134,474 | +0.24(+0.49%) |
May 29, 2018 | 48.00 | 49.58 | 48.00 | 49.39 | 160,444 | +1.03(+2.13%) |
May 25, 2018 | 48.36 | 48.36 | 48.36 | 0 | -1.01(-2.05%) | |
May 24, 2018 | 49.96 | 50.22 | 48.88 | 49.37 | 82,937 | -0.75(-1.50%) |
May 23, 2018 | 51.10 | 51.31 | 49.61 | 50.12 | 88,530 | -1.34(-2.60%) |
May 22, 2018 | 51.78 | 52.21 | 51.33 | 51.46 | 57,978 | -0.23(-0.44%) |
May 21, 2018 | 51.23 | 51.88 | 50.85 | 51.69 | 73,968 | +0.82(+1.61%) |
May 18, 2018 | 50.34 | 51.06 | 49.61 | 50.87 | 115,645 | +0.70(+1.40%) |
May 17, 2018 | 49.08 | 50.45 | 49.08 | 50.17 | 80,951 | +1.09(+2.22%) |
May 16, 2018 | 48.79 | 49.54 | 48.58 | 49.08 | 100,989 | +0.28(+0.57%) |
May 15, 2018 | 48.71 | 49.38 | 48.19 | 48.80 | 72,051 | -0.25(-0.51%) |
May 14, 2018 | 48.08 | 49.27 | 48.08 | 49.05 | 74,381 | +0.52(+1.07%) |
May 11, 2018 | 48.79 | 49.59 | 48.13 | 48.53 | 51,658 | -0.13(-0.27%) |
May 10, 2018 | 48.78 | 49.03 | 48.31 | 48.66 | 69,943 | -0.05(-0.10%) |
May 09, 2018 | 48.09 | 48.81 | 47.51 | 48.71 | 93,753 | +0.67(+1.39%) |
May 08, 2018 | 47.15 | 48.28 | 46.71 | 48.04 | 222,150 | +1.23(+2.63%) |
May 07, 2018 | 45.12 | 47.03 | 45.12 | 46.81 | 86,350 | +1.83(+4.07%) |
May 04, 2018 | 43.55 | 45.65 | 43.05 | 44.98 | 127,262 | +1.25(+2.86%) |
May 03, 2018 | 44.54 | 44.54 | 43.03 | 43.73 | 226,782 | -1.15(-2.56%) |
May 02, 2018 | 41.94 | 45.67 | 41.94 | 44.88 | 243,758 | +3.01(+7.19%) |
May 01, 2018 | 42.24 | 42.30 | 39.84 | 41.87 | 165,195 | -0.50(-1.18%) |
Apr 30, 2018 | 43.52 | 44.01 | 42.29 | 42.37 | 93,588 | -1.03(-2.37%) |
Apr 27, 2018 | 43.85 | 44.20 | 42.32 | 43.40 | 71,580 | -0.34(-0.78%) |
Apr 26, 2018 | 43.99 | 44.19 | 43.05 | 43.74 | 75,500 | -0.15(-0.34%) |
Apr 25, 2018 | 43.77 | 44.45 | 43.41 | 43.89 | 48,853 | +0.23(+0.53%) |
Apr 24, 2018 | 45.04 | 45.54 | 42.94 | 43.66 | 72,371 | -1.09(-2.44%) |
Apr 23, 2018 | 45.23 | 46.15 | 44.60 | 44.75 | 62,034 | -0.40(-0.89%) |
Apr 20, 2018 | 45.54 | 45.64 | 44.87 | 45.15 | 77,954 | -0.56(-1.23%) |
Apr 19, 2018 | 46.05 | 46.79 | 45.57 | 45.71 | 52,777 | -0.45(-0.97%) |
Apr 18, 2018 | 45.71 | 46.82 | 45.67 | 46.16 | 91,722 | +0.63(+1.38%) |
Apr 17, 2018 | 45.33 | 46.00 | 45.01 | 45.53 | 104,747 | +0.65(+1.45%) |
Apr 16, 2018 | 44.35 | 45.44 | 44.13 | 44.88 | 119,118 | +1.04(+2.37%) |
Apr 13, 2018 | 44.37 | 44.37 | 43.75 | 43.84 | 57,040 | -0.21(-0.48%) |
Apr 12, 2018 | 43.53 | 44.40 | 43.20 | 44.05 | 56,435 | +0.73(+1.69%) |
Apr 11, 2018 | 42.79 | 43.67 | 42.79 | 43.32 | 62,370 | +0.06(+0.14%) |
Apr 10, 2018 | 42.65 | 43.66 | 42.10 | 43.26 | 75,221 | +1.30(+3.10%) |
Apr 09, 2018 | 42.71 | 42.76 | 41.76 | 41.96 | 51,559 | -0.44(-1.04%) |
Apr 06, 2018 | 42.87 | 43.50 | 42.19 | 42.40 | 122,562 | -0.97(-2.24%) |
Apr 05, 2018 | 42.19 | 43.40 | 41.89 | 43.37 | 79,664 | +1.51(+3.61%) |
Apr 04, 2018 | 41.01 | 41.98 | 41.01 | 41.86 | 121,465 | +0.01(+0.02%) |
Apr 03, 2018 | 41.45 | 41.90 | 41.10 | 41.85 | 106,995 | +0.62(+1.50%) |
Apr 02, 2018 | 42.62 | 42.97 | 40.80 | 41.23 | 148,515 | -1.43(-3.35%) |
Mar 29, 2018 | 42.66 | 42.66 | 42.66 | 0 | +1.21(+2.92%) | |
Mar 28, 2018 | 41.46 | 42.09 | 40.89 | 41.45 | 134,300 | +0.00(+0.00%) |
Mar 27, 2018 | 41.61 | 42.57 | 40.90 | 41.45 | 120,732 | +0.11(+0.27%) |
Mar 26, 2018 | 41.57 | 41.57 | 40.58 | 41.34 | 144,377 | +0.45(+1.10%) |
Mar 23, 2018 | 42.38 | 42.38 | 40.88 | 40.89 | 128,577 | -1.47(-3.47%) |
Mar 22, 2018 | 44.05 | 44.59 | 42.33 | 42.36 | 91,322 | -2.23(-5.00%) |
Mar 21, 2018 | 44.50 | 45.45 | 43.59 | 44.59 | 89,975 | +0.06(+0.13%) |
Mar 20, 2018 | 44.69 | 45.22 | 44.20 | 44.53 | 114,180 | -0.12(-0.27%) |
Mar 19, 2018 | 44.67 | 45.10 | 43.63 | 44.65 | 109,455 | -0.32(-0.71%) |
Mar 16, 2018 | 44.01 | 45.34 | 43.56 | 44.97 | 188,475 | +0.97(+2.20%) |
Mar 15, 2018 | 44.77 | 45.36 | 43.82 | 44.00 | 117,961 | -0.72(-1.61%) |
Mar 14, 2018 | 45.30 | 45.62 | 44.45 | 44.72 | 147,737 | -0.29(-0.64%) |
Mar 13, 2018 | 45.81 | 46.23 | 44.69 | 45.01 | 100,762 | -0.62(-1.36%) |
Mar 12, 2018 | 45.91 | 47.05 | 45.43 | 45.63 | 131,784 | -0.14(-0.31%) |
Mar 09, 2018 | 45.47 | 46.40 | 45.00 | 45.77 | 125,323 | +0.78(+1.73%) |
Mar 08, 2018 | 45.19 | 45.44 | 44.05 | 44.99 | 118,288 | -0.06(-0.13%) |
Mar 07, 2018 | 45.79 | 45.05 | 235,810 | +0.07(+0.16%) | ||
Mar 06, 2018 | 43.26 | 45.40 | 42.94 | 44.98 | 181,540 | +1.87(+4.34%) |
Mar 05, 2018 | 42.25 | 43.20 | 41.50 | 43.11 | 191,224 | +0.49(+1.15%) |
Mar 02, 2018 | 42.66 | 44.04 | 41.61 | 42.62 | 284,330 | -0.46(-1.07%) |