Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.10 | 51.50 | 49.61 | 49.66 | 231,391 | -1.64(-3.20%) |
May 30, 2018 | 49.86 | 51.40 | 49.78 | 51.30 | 277,987 | +1.69(+3.41%) |
May 29, 2018 | 49.91 | 50.01 | 49.21 | 49.61 | 298,908 | -0.30(-0.60%) |
May 25, 2018 | 49.91 | 49.91 | 49.91 | 0 | -0.30(-0.59%) | |
May 24, 2018 | 49.11 | 50.41 | 49.06 | 50.21 | 741,477 | +2.19(+4.55%) |
May 23, 2018 | 47.62 | 48.12 | 46.58 | 48.02 | 356,419 | +0.20(+0.42%) |
May 22, 2018 | 48.42 | 48.57 | 47.47 | 47.82 | 221,630 | -0.55(-1.13%) |
May 21, 2018 | 47.82 | 48.96 | 47.82 | 48.37 | 366,436 | +0.94(+1.99%) |
May 18, 2018 | 47.08 | 47.62 | 46.68 | 47.42 | 291,880 | +0.50(+1.06%) |
May 17, 2018 | 46.68 | 47.57 | 46.53 | 46.93 | 289,094 | +0.20(+0.43%) |
May 16, 2018 | 46.63 | 47.22 | 46.58 | 46.73 | 227,237 | +0.25(+0.53%) |
May 15, 2018 | 46.58 | 46.98 | 46.13 | 46.48 | 223,855 | -0.45(-0.95%) |
May 14, 2018 | 47.62 | 47.67 | 46.68 | 46.93 | 186,410 | -0.40(-0.84%) |
May 11, 2018 | 46.98 | 47.92 | 46.83 | 47.32 | 175,109 | +0.40(+0.85%) |
May 10, 2018 | 46.13 | 46.98 | 46.08 | 46.93 | 223,129 | +0.75(+1.61%) |
May 09, 2018 | 45.73 | 46.38 | 45.63 | 46.18 | 288,141 | +0.50(+1.09%) |
May 08, 2018 | 45.88 | 46.23 | 45.39 | 45.68 | 400,418 | +0.35(+0.77%) |
May 07, 2018 | 45.14 | 45.68 | 44.84 | 45.34 | 285,926 | +0.30(+0.66%) |
May 04, 2018 | 44.29 | 45.43 | 43.74 | 45.04 | 223,996 | +0.50(+1.12%) |
May 03, 2018 | 44.04 | 44.69 | 43.20 | 44.54 | 302,951 | +0.30(+0.67%) |
May 02, 2018 | 43.55 | 44.29 | 43.00 | 44.24 | 420,159 | +0.75(+1.71%) |
May 01, 2018 | 43.60 | 43.70 | 42.65 | 43.50 | 421,562 | -0.20(-0.46%) |
Apr 30, 2018 | 43.25 | 44.29 | 43.25 | 43.70 | 326,849 | +0.70(+1.62%) |
Apr 27, 2018 | 46.23 | 46.23 | 42.00 | 43.00 | 553,902 | +0.20(+0.46%) |
Apr 26, 2018 | 43.25 | 43.74 | 41.91 | 42.80 | 394,793 | -0.35(-0.81%) |
Apr 25, 2018 | 43.05 | 43.60 | 42.65 | 43.15 | 104,209 | +0.15(+0.35%) |
Apr 24, 2018 | 43.70 | 43.94 | 42.30 | 43.00 | 352,188 | -0.45(-1.03%) |
Apr 23, 2018 | 43.40 | 43.94 | 43.20 | 43.45 | 160,231 | +0.10(+0.23%) |
Apr 20, 2018 | 43.84 | 43.94 | 43.00 | 43.35 | 211,068 | -0.60(-1.36%) |
Apr 19, 2018 | 44.44 | 44.84 | 43.94 | 43.94 | 150,814 | -0.55(-1.23%) |
Apr 18, 2018 | 44.29 | 44.99 | 44.19 | 44.49 | 437,025 | +0.35(+0.79%) |
Apr 17, 2018 | 44.29 | 44.59 | 43.05 | 44.14 | 395,082 | -0.05(-0.11%) |
Apr 16, 2018 | 41.81 | 44.66 | 41.01 | 44.19 | 486,975 | +2.73(+6.59%) |
Apr 13, 2018 | 42.35 | 42.75 | 41.26 | 41.46 | 516,973 | -0.65(-1.53%) |
Apr 12, 2018 | 41.61 | 42.50 | 41.21 | 42.10 | 417,493 | +0.75(+1.80%) |
Apr 11, 2018 | 40.36 | 41.56 | 40.22 | 41.36 | 305,804 | +0.75(+1.84%) |
Apr 10, 2018 | 39.62 | 41.01 | 39.62 | 40.61 | 383,345 | +1.34(+3.42%) |
Apr 09, 2018 | 39.32 | 40.07 | 38.18 | 39.27 | 340,341 | +0.15(+0.38%) |
Apr 06, 2018 | 40.17 | 40.71 | 38.28 | 39.12 | 465,308 | -1.44(-3.55%) |
Apr 05, 2018 | 40.36 | 40.71 | 39.17 | 40.56 | 414,835 | +0.25(+0.62%) |
Apr 04, 2018 | 40.31 | 40.81 | 39.57 | 40.31 | 413,800 | -0.60(-1.46%) |
Apr 03, 2018 | 40.71 | 41.36 | 40.56 | 40.91 | 378,525 | +0.55(+1.35%) |
Apr 02, 2018 | 41.46 | 41.71 | 40.12 | 40.36 | 229,335 | -1.24(-2.99%) |
Mar 29, 2018 | 41.61 | 41.61 | 41.61 | 0 | +0.99(+2.45%) | |
Mar 28, 2018 | 40.56 | 41.51 | 40.07 | 40.61 | 211,743 | +0.15(+0.37%) |
Mar 27, 2018 | 42.45 | 42.45 | 40.19 | 40.46 | 368,237 | -1.79(-4.24%) |
Mar 26, 2018 | 42.40 | 42.65 | 41.46 | 42.25 | 304,693 | +0.40(+0.95%) |
Mar 23, 2018 | 43.15 | 43.55 | 41.76 | 41.86 | 496,795 | -1.14(-2.66%) |
Mar 22, 2018 | 44.24 | 44.54 | 42.75 | 43.00 | 345,875 | -1.69(-3.78%) |
Mar 21, 2018 | 44.89 | 45.83 | 44.69 | 44.69 | 263,849 | -0.25(-0.55%) |
Mar 20, 2018 | 45.24 | 45.53 | 44.84 | 44.94 | 191,129 | -0.30(-0.66%) |
Mar 19, 2018 | 45.39 | 45.58 | 44.42 | 45.24 | 214,860 | -0.25(-0.55%) |
Mar 16, 2018 | 44.74 | 45.88 | 43.74 | 45.48 | 403,837 | +0.80(+1.78%) |
Mar 15, 2018 | 44.69 | 45.04 | 43.84 | 44.69 | 121,371 | +0.15(+0.33%) |
Mar 14, 2018 | 44.99 | 45.26 | 44.02 | 44.54 | 227,895 | -0.20(-0.44%) |
Mar 13, 2018 | 44.84 | 45.34 | 44.14 | 44.74 | 377,847 | +0.20(+0.45%) |
Mar 12, 2018 | 44.84 | 45.29 | 44.49 | 44.54 | 200,687 | -0.30(-0.67%) |
Mar 09, 2018 | 44.09 | 45.04 | 43.89 | 44.84 | 226,886 | +1.04(+2.38%) |
Mar 08, 2018 | 43.55 | 44.34 | 42.95 | 43.79 | 231,738 | +0.30(+0.69%) |
Mar 07, 2018 | 43.00 | 43.79 | 42.55 | 43.50 | 240,346 | +0.25(+0.57%) |
Mar 06, 2018 | 43.25 | 43.79 | 42.90 | 43.25 | 205,355 | +0.25(+0.58%) |
Mar 05, 2018 | 43.50 | 43.55 | 42.25 | 43.00 | 328,099 | -0.85(-1.93%) |
Mar 02, 2018 | 43.05 | 43.99 | 42.65 | 43.84 | 312,525 | +0.40(+0.92%) |