Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.35 | 50.39 | 49.06 | 49.63 | 200,665 | +0.57(+1.16%) |
May 30, 2018 | 49.11 | 49.98 | 48.84 | 49.06 | 199,859 | +0.09(+0.18%) |
May 29, 2018 | 48.30 | 49.07 | 47.25 | 48.97 | 155,754 | +0.45(+0.93%) |
May 25, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.16(+0.33%) | |
May 24, 2018 | 47.45 | 48.72 | 47.10 | 48.36 | 163,009 | +0.90(+1.90%) |
May 23, 2018 | 46.76 | 47.49 | 46.75 | 47.46 | 125,763 | +0.54(+1.15%) |
May 22, 2018 | 46.60 | 48.14 | 45.99 | 46.92 | 202,832 | +0.46(+0.99%) |
May 21, 2018 | 46.02 | 47.28 | 44.92 | 46.46 | 222,852 | +0.47(+1.02%) |
May 18, 2018 | 46.44 | 46.47 | 45.71 | 45.99 | 235,844 | -0.27(-0.58%) |
May 17, 2018 | 45.61 | 46.89 | 45.15 | 46.26 | 188,517 | +0.71(+1.56%) |
May 16, 2018 | 45.43 | 46.23 | 44.58 | 45.55 | 224,131 | +0.19(+0.42%) |
May 15, 2018 | 44.95 | 45.98 | 44.16 | 45.36 | 348,656 | -0.08(-0.18%) |
May 14, 2018 | 45.86 | 46.18 | 45.00 | 45.44 | 262,916 | -0.25(-0.55%) |
May 11, 2018 | 45.57 | 46.42 | 44.98 | 45.69 | 441,705 | +0.17(+0.37%) |
May 10, 2018 | 44.61 | 45.73 | 44.09 | 45.52 | 361,556 | +0.66(+1.47%) |
May 09, 2018 | 43.15 | 46.58 | 43.10 | 44.86 | 424,174 | +1.63(+3.77%) |
May 08, 2018 | 37.80 | 44.44 | 37.74 | 43.23 | 933,287 | +6.31(+17.09%) |
May 07, 2018 | 36.00 | 37.48 | 35.95 | 36.92 | 259,017 | +0.90(+2.50%) |
May 04, 2018 | 35.35 | 36.08 | 34.89 | 36.02 | 132,388 | +0.56(+1.58%) |
May 03, 2018 | 35.00 | 35.56 | 34.80 | 35.46 | 163,897 | +0.25(+0.71%) |
May 02, 2018 | 34.74 | 35.42 | 34.47 | 35.21 | 105,379 | +0.30(+0.86%) |
May 01, 2018 | 34.71 | 35.10 | 34.55 | 34.91 | 116,155 | +0.10(+0.29%) |
Apr 30, 2018 | 34.65 | 34.99 | 34.36 | 34.81 | 95,459 | +0.37(+1.07%) |
Apr 27, 2018 | 34.52 | 34.77 | 33.54 | 34.44 | 124,583 | -0.06(-0.17%) |
Apr 26, 2018 | 34.15 | 34.77 | 33.89 | 34.50 | 51,697 | +0.36(+1.05%) |
Apr 25, 2018 | 34.00 | 34.16 | 32.81 | 34.14 | 108,859 | +0.07(+0.21%) |
Apr 24, 2018 | 34.46 | 34.98 | 33.53 | 34.07 | 128,261 | -0.27(-0.79%) |
Apr 23, 2018 | 34.97 | 35.26 | 34.12 | 34.34 | 139,848 | -0.60(-1.72%) |
Apr 20, 2018 | 35.02 | 35.75 | 34.83 | 34.94 | 119,115 | -0.25(-0.71%) |
Apr 19, 2018 | 35.66 | 36.02 | 35.02 | 35.19 | 133,519 | -0.57(-1.59%) |
Apr 18, 2018 | 35.75 | 36.31 | 35.44 | 35.76 | 162,725 | +0.09(+0.25%) |
Apr 17, 2018 | 35.48 | 36.36 | 35.22 | 35.67 | 232,821 | +0.33(+0.93%) |
Apr 16, 2018 | 34.58 | 35.74 | 34.27 | 35.34 | 242,063 | +0.90(+2.61%) |
Apr 13, 2018 | 34.89 | 34.89 | 34.23 | 34.44 | 101,159 | -0.26(-0.75%) |
Apr 12, 2018 | 33.63 | 34.75 | 33.63 | 34.70 | 134,831 | +1.23(+3.67%) |
Apr 11, 2018 | 33.20 | 34.00 | 32.91 | 33.47 | 129,928 | +0.17(+0.51%) |
Apr 10, 2018 | 31.86 | 33.38 | 31.52 | 33.30 | 314,485 | +1.73(+5.48%) |
Apr 09, 2018 | 32.05 | 32.05 | 31.00 | 31.57 | 121,330 | -0.33(-1.03%) |
Apr 06, 2018 | 31.86 | 32.23 | 31.52 | 31.90 | 117,835 | -0.15(-0.47%) |
Apr 05, 2018 | 31.85 | 32.42 | 31.39 | 32.05 | 136,426 | +0.37(+1.17%) |
Apr 04, 2018 | 31.16 | 31.77 | 30.96 | 31.68 | 92,777 | -0.01(-0.03%) |
Apr 03, 2018 | 31.50 | 31.76 | 31.15 | 31.69 | 82,447 | +0.46(+1.47%) |
Apr 02, 2018 | 31.76 | 31.84 | 31.00 | 31.23 | 148,679 | -0.57(-1.79%) |
Mar 29, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.80(+2.58%) | |
Mar 28, 2018 | 31.17 | 31.66 | 30.85 | 31.00 | 108,683 | -0.11(-0.35%) |
Mar 27, 2018 | 31.58 | 31.68 | 30.93 | 31.11 | 191,834 | -0.38(-1.21%) |
Mar 26, 2018 | 31.41 | 31.53 | 30.71 | 31.49 | 149,188 | +0.49(+1.58%) |
Mar 23, 2018 | 31.49 | 31.65 | 30.32 | 31.00 | 186,430 | -0.44(-1.40%) |
Mar 22, 2018 | 31.44 | 31.75 | 31.07 | 31.44 | 114,068 | -0.28(-0.88%) |
Mar 21, 2018 | 31.59 | 32.07 | 31.44 | 31.72 | 126,344 | +0.19(+0.60%) |
Mar 20, 2018 | 31.02 | 31.62 | 30.80 | 31.53 | 191,924 | +0.52(+1.68%) |
Mar 19, 2018 | 31.96 | 32.29 | 30.21 | 31.01 | 243,607 | -1.01(-3.15%) |
Mar 16, 2018 | 31.80 | 32.48 | 31.70 | 32.02 | 272,222 | +0.09(+0.28%) |
Mar 15, 2018 | 32.70 | 33.10 | 31.62 | 31.93 | 176,403 | -0.69(-2.12%) |
Mar 14, 2018 | 32.67 | 33.14 | 32.22 | 32.62 | 217,099 | +0.22(+0.68%) |
Mar 13, 2018 | 33.14 | 33.24 | 31.98 | 32.40 | 135,606 | -0.44(-1.34%) |
Mar 12, 2018 | 32.49 | 33.09 | 32.19 | 32.84 | 130,268 | +0.45(+1.39%) |
Mar 09, 2018 | 33.00 | 33.85 | 32.00 | 32.39 | 320,700 | -0.41(-1.25%) |
Mar 08, 2018 | 32.61 | 32.91 | 31.81 | 32.80 | 188,873 | +0.30(+0.92%) |
Mar 07, 2018 | 32.47 | 32.97 | 31.00 | 32.50 | 150,095 | -0.42(-1.28%) |
Mar 06, 2018 | 32.16 | 32.97 | 31.63 | 32.92 | 276,251 | +0.79(+2.46%) |
Mar 05, 2018 | 31.35 | 32.58 | 31.35 | 32.13 | 138,025 | +0.37(+1.16%) |
Mar 02, 2018 | 30.93 | 32.00 | 30.63 | 31.76 | 250,020 | +0.50(+1.60%) |