Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.42 | 46.42 | 43.74 | 44.56 | 301,176 | -1.49(-3.24%) |
May 30, 2018 | 46.45 | 46.84 | 44.49 | 46.05 | 226,577 | -0.40(-0.86%) |
May 29, 2018 | 48.35 | 48.35 | 45.55 | 46.45 | 119,388 | -1.85(-3.83%) |
May 25, 2018 | 48.30 | 48.30 | 48.30 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 47.26 | 49.12 | 46.87 | 48.40 | 63,471 | +1.01(+2.13%) |
May 23, 2018 | 47.50 | 48.17 | 46.55 | 47.39 | 107,943 | -0.44(-0.92%) |
May 22, 2018 | 48.39 | 49.25 | 47.52 | 47.83 | 80,195 | -0.14(-0.29%) |
May 21, 2018 | 48.32 | 49.13 | 47.37 | 47.97 | 43,184 | +0.04(+0.08%) |
May 18, 2018 | 45.20 | 48.47 | 45.20 | 47.93 | 109,962 | +2.20(+4.81%) |
May 17, 2018 | 44.49 | 46.31 | 42.94 | 45.73 | 73,877 | +1.05(+2.35%) |
May 16, 2018 | 44.06 | 45.30 | 43.97 | 44.68 | 97,560 | +0.68(+1.55%) |
May 15, 2018 | 41.94 | 44.70 | 41.94 | 44.00 | 151,397 | +1.90(+4.51%) |
May 14, 2018 | 42.46 | 45.78 | 42.00 | 42.10 | 124,961 | -1.00(-2.32%) |
May 11, 2018 | 45.53 | 49.20 | 42.50 | 43.10 | 121,189 | -2.62(-5.73%) |
May 10, 2018 | 45.00 | 45.75 | 45.00 | 45.72 | 84,859 | +1.22(+2.74%) |
May 09, 2018 | 44.73 | 45.51 | 43.23 | 44.50 | 121,779 | -0.06(-0.13%) |
May 08, 2018 | 46.50 | 46.50 | 39.53 | 44.56 | 174,954 | -2.06(-4.42%) |
May 07, 2018 | 48.74 | 51.39 | 45.96 | 46.62 | 69,479 | -1.93(-3.98%) |
May 04, 2018 | 48.93 | 52.83 | 46.87 | 48.55 | 112,483 | -0.19(-0.39%) |
May 03, 2018 | 53.43 | 54.44 | 48.10 | 48.74 | 82,865 | -3.18(-6.12%) |
May 02, 2018 | 53.82 | 55.39 | 50.46 | 51.92 | 111,706 | -1.58(-2.95%) |
May 01, 2018 | 52.69 | 54.78 | 51.76 | 53.50 | 39,675 | +1.05(+2.00%) |
Apr 30, 2018 | 52.99 | 54.32 | 52.45 | 52.45 | 39,929 | -0.33(-0.63%) |
Apr 27, 2018 | 52.28 | 53.67 | 51.89 | 52.78 | 39,085 | +0.30(+0.57%) |
Apr 26, 2018 | 54.66 | 57.00 | 51.94 | 52.48 | 98,184 | -2.21(-4.04%) |
Apr 25, 2018 | 56.86 | 56.86 | 53.42 | 54.69 | 60,190 | -1.31(-2.34%) |
Apr 24, 2018 | 55.99 | 57.00 | 54.19 | 56.00 | 45,233 | +0.35(+0.63%) |
Apr 23, 2018 | 56.75 | 57.91 | 55.12 | 55.65 | 34,496 | -1.10(-1.94%) |
Apr 20, 2018 | 56.50 | 57.36 | 55.00 | 56.75 | 50,185 | +0.10(+0.18%) |
Apr 19, 2018 | 56.92 | 56.92 | 54.00 | 56.65 | 75,483 | -0.35(-0.61%) |
Apr 18, 2018 | 55.75 | 57.80 | 55.75 | 57.00 | 47,090 | +0.95(+1.69%) |
Apr 17, 2018 | 56.92 | 58.80 | 55.62 | 56.05 | 32,572 | -0.55(-0.97%) |
Apr 16, 2018 | 59.46 | 59.46 | 56.31 | 56.60 | 44,165 | -2.10(-3.58%) |
Apr 13, 2018 | 58.50 | 59.06 | 56.79 | 58.70 | 26,067 | +0.20(+0.34%) |
Apr 12, 2018 | 57.37 | 58.50 | 56.27 | 58.50 | 53,008 | +1.13(+1.97%) |
Apr 11, 2018 | 56.71 | 57.37 | 55.16 | 57.37 | 39,134 | +0.22(+0.38%) |
Apr 10, 2018 | 56.69 | 57.38 | 55.00 | 57.15 | 46,148 | +0.55(+0.97%) |
Apr 09, 2018 | 58.21 | 58.60 | 56.53 | 56.60 | 27,112 | -0.63(-1.10%) |
Apr 06, 2018 | 57.22 | 58.52 | 56.98 | 57.23 | 22,180 | -0.87(-1.50%) |
Apr 05, 2018 | 57.46 | 58.76 | 56.81 | 58.10 | 19,665 | +0.35(+0.61%) |
Apr 04, 2018 | 56.62 | 58.00 | 56.46 | 57.75 | 13,024 | +0.24(+0.42%) |
Apr 03, 2018 | 57.10 | 58.07 | 56.60 | 57.51 | 25,316 | +1.20(+2.13%) |
Apr 02, 2018 | 58.00 | 58.23 | 56.30 | 56.31 | 25,214 | -1.22(-2.12%) |
Mar 29, 2018 | 57.53 | 57.53 | 57.53 | 0 | +0.75(+1.32%) | |
Mar 28, 2018 | 56.51 | 57.50 | 54.52 | 56.78 | 24,357 | -0.17(-0.30%) |
Mar 27, 2018 | 58.75 | 58.75 | 56.45 | 56.95 | 13,372 | -0.65(-1.13%) |
Mar 26, 2018 | 57.57 | 58.12 | 56.03 | 57.60 | 29,948 | +0.35(+0.61%) |
Mar 23, 2018 | 57.52 | 58.49 | 55.70 | 57.25 | 32,103 | -0.38(-0.66%) |
Mar 22, 2018 | 56.45 | 58.50 | 56.26 | 57.63 | 61,770 | +1.13(+2.00%) |
Mar 21, 2018 | 57.00 | 57.78 | 56.02 | 56.50 | 21,102 | -0.22(-0.38%) |
Mar 20, 2018 | 57.55 | 58.13 | 55.96 | 56.72 | 12,260 | -0.83(-1.45%) |
Mar 19, 2018 | 58.40 | 58.89 | 55.78 | 57.55 | 30,577 | -1.47(-2.49%) |
Mar 16, 2018 | 58.96 | 59.40 | 57.50 | 59.02 | 14,258 | +0.09(+0.15%) |
Mar 15, 2018 | 59.61 | 59.61 | 57.12 | 58.93 | 60,027 | -1.06(-1.77%) |
Mar 14, 2018 | 60.30 | 60.50 | 58.72 | 59.99 | 27,172 | +0.29(+0.49%) |
Mar 13, 2018 | 59.25 | 60.93 | 59.13 | 59.70 | 29,346 | +0.80(+1.36%) |
Mar 12, 2018 | 59.00 | 60.80 | 58.64 | 58.90 | 61,926 | +0.72(+1.24%) |
Mar 09, 2018 | 58.90 | 60.48 | 58.18 | 58.18 | 39,068 | +0.87(+1.52%) |
Mar 08, 2018 | 58.00 | 56.10 | 57.31 | 17,610 | +0.81(+1.43%) | |
Mar 07, 2018 | 57.99 | 55.00 | 56.50 | 20,141 | +0.94(+1.69%) | |
Mar 06, 2018 | 54.51 | 57.45 | 54.11 | 55.56 | 48,973 | +0.78(+1.42%) |
Mar 05, 2018 | 54.87 | 55.57 | 53.78 | 54.78 | 30,797 | +0.28(+0.51%) |
Mar 02, 2018 | 55.25 | 56.15 | 53.93 | 54.50 | 60,565 | -2.02(-3.57%) |