Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.01 | 50.71 | 49.44 | 49.68 | 5,325 | -0.58(-1.15%) |
May 30, 2018 | 49.52 | 50.59 | 49.15 | 50.26 | 7,979 | +0.78(+1.58%) |
May 29, 2018 | 49.81 | 49.85 | 48.70 | 49.48 | 16,249 | -0.45(-0.91%) |
May 25, 2018 | 49.93 | 49.93 | 49.93 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 49.44 | 50.12 | 49.31 | 49.93 | 5,088 | +0.45(+0.91%) |
May 23, 2018 | 49.19 | 49.81 | 48.66 | 49.48 | 17,762 | +0.12(+0.25%) |
May 22, 2018 | 49.48 | 50.26 | 49.36 | 49.36 | 9,989 | -0.33(-0.66%) |
May 21, 2018 | 49.36 | 49.89 | 49.23 | 49.68 | 6,976 | +0.74(+1.51%) |
May 18, 2018 | 48.74 | 48.94 | 47.87 | 48.94 | 4,704 | +0.62(+1.28%) |
May 17, 2018 | 48.53 | 48.53 | 48.33 | 48.33 | 940 | -0.08(-0.17%) |
May 16, 2018 | 48.78 | 48.78 | 48.41 | 48.41 | 3,344 | +0.49(+1.03%) |
May 15, 2018 | 47.42 | 48.08 | 47.38 | 47.92 | 13,372 | +0.33(+0.69%) |
May 14, 2018 | 48.24 | 48.24 | 47.53 | 47.59 | 10,547 | -0.82(-1.70%) |
May 11, 2018 | 49.20 | 49.36 | 48.41 | 48.41 | 1,250 | -0.82(-1.67%) |
May 10, 2018 | 48.45 | 49.23 | 48.45 | 49.23 | 1,315 | +0.53(+1.10%) |
May 09, 2018 | 48.53 | 48.86 | 48.21 | 48.70 | 6,450 | -0.49(-1.00%) |
May 08, 2018 | 49.27 | 49.95 | 49.19 | 49.19 | 3,417 | -0.58(-1.16%) |
May 07, 2018 | 49.60 | 50.01 | 49.48 | 49.77 | 6,794 | -0.04(-0.08%) |
May 04, 2018 | 48.86 | 49.97 | 48.41 | 49.81 | 10,958 | +1.07(+2.19%) |
May 03, 2018 | 47.92 | 49.19 | 47.87 | 48.74 | 17,131 | +0.58(+1.20%) |
May 02, 2018 | 47.75 | 48.49 | 47.59 | 48.16 | 6,691 | -0.12(-0.26%) |
May 01, 2018 | 47.18 | 48.29 | 47.18 | 48.29 | 13,801 | +0.66(+1.38%) |
Apr 30, 2018 | 47.79 | 48.33 | 47.50 | 47.63 | 13,314 | -0.99(-2.03%) |
Apr 27, 2018 | 48.53 | 48.70 | 48.37 | 48.61 | 2,337 | -0.37(-0.76%) |
Apr 26, 2018 | 48.78 | 48.99 | 48.78 | 48.99 | 1,687 | +0.04(+0.08%) |
Apr 25, 2018 | 48.70 | 49.52 | 47.49 | 48.94 | 7,060 | +0.08(+0.17%) |
Apr 24, 2018 | 47.96 | 48.94 | 47.46 | 48.86 | 7,279 | +0.33(+0.68%) |
Apr 23, 2018 | 47.96 | 48.53 | 45.47 | 48.53 | 4,005 | +1.65(+3.51%) |
Apr 20, 2018 | 45.53 | 46.89 | 45.49 | 46.89 | 2,650 | +1.11(+2.43%) |
Apr 19, 2018 | 46.48 | 46.48 | 45.78 | 45.78 | 1,511 | -0.12(-0.27%) |
Apr 18, 2018 | 44.71 | 45.94 | 44.21 | 45.90 | 5,406 | +0.95(+2.10%) |
Apr 17, 2018 | 43.60 | 45.04 | 43.60 | 44.95 | 6,065 | +1.36(+3.11%) |
Apr 16, 2018 | 43.72 | 44.01 | 43.60 | 43.60 | 5,469 | +0.00(+0.00%) |
Apr 13, 2018 | 44.30 | 44.63 | 43.60 | 43.60 | 9,754 | -0.70(-1.58%) |
Apr 12, 2018 | 43.27 | 44.63 | 43.27 | 44.30 | 6,798 | +0.53(+1.22%) |
Apr 11, 2018 | 43.56 | 44.30 | 43.35 | 43.76 | 9,951 | -0.16(-0.37%) |
Apr 10, 2018 | 43.60 | 44.38 | 42.73 | 43.93 | 7,444 | +0.53(+1.23%) |
Apr 09, 2018 | 43.23 | 43.89 | 43.06 | 43.39 | 10,926 | +0.58(+1.34%) |
Apr 06, 2018 | 42.80 | 43.93 | 42.49 | 42.82 | 18,193 | -0.82(-1.89%) |
Apr 05, 2018 | 43.84 | 44.46 | 43.64 | 43.64 | 6,462 | -0.33(-0.75%) |
Apr 04, 2018 | 42.75 | 43.97 | 42.75 | 43.97 | 6,051 | +0.90(+2.10%) |
Apr 03, 2018 | 43.06 | 44.46 | 42.90 | 43.06 | 17,365 | +0.37(+0.87%) |
Apr 02, 2018 | 43.31 | 43.74 | 42.69 | 42.69 | 2,241 | -0.58(-1.33%) |
Mar 29, 2018 | 43.27 | 43.27 | 43.27 | 0 | -0.16(-0.38%) | |
Mar 28, 2018 | 42.36 | 43.43 | 42.28 | 43.43 | 10,897 | +0.78(+1.83%) |
Mar 27, 2018 | 42.28 | 42.65 | 41.95 | 42.65 | 3,619 | -0.62(-1.43%) |
Mar 26, 2018 | 42.18 | 43.47 | 42.18 | 43.27 | 3,375 | +0.21(+0.48%) |
Mar 23, 2018 | 44.54 | 45.32 | 42.32 | 43.06 | 10,364 | -1.77(-3.94%) |
Mar 22, 2018 | 44.91 | 45.61 | 44.34 | 44.83 | 10,542 | +0.21(+0.46%) |
Mar 21, 2018 | 44.42 | 45.32 | 44.42 | 44.63 | 6,176 | +0.21(+0.46%) |
Mar 20, 2018 | 43.84 | 44.79 | 43.84 | 44.42 | 13,157 | +0.00(+0.00%) |
Mar 19, 2018 | 43.97 | 46.27 | 42.82 | 44.42 | 24,865 | +0.95(+2.18%) |
Mar 16, 2018 | 42.40 | 43.68 | 42.40 | 43.47 | 31,719 | +0.99(+2.32%) |
Mar 15, 2018 | 42.61 | 42.98 | 41.01 | 42.49 | 7,463 | +0.29(+0.68%) |
Mar 14, 2018 | 41.87 | 44.09 | 41.55 | 42.20 | 20,355 | +0.44(+1.06%) |
Mar 13, 2018 | 42.16 | 43.12 | 41.63 | 41.75 | 9,070 | -0.61(-1.45%) |
Mar 12, 2018 | 41.20 | 42.49 | 41.20 | 42.37 | 9,621 | +0.25(+0.58%) |
Mar 09, 2018 | 41.14 | 42.49 | 41.14 | 42.12 | 7,684 | +0.69(+1.68%) |
Mar 08, 2018 | 42.17 | 42.17 | 41.43 | 41.43 | 12,582 | -0.41(-0.98%) |
Mar 07, 2018 | 41.18 | 42.24 | 41.18 | 41.84 | 4,723 | +0.69(+1.69%) |
Mar 06, 2018 | 40.32 | 41.51 | 40.00 | 41.14 | 8,131 | +0.82(+2.03%) |
Mar 05, 2018 | 40.69 | 41.06 | 40.28 | 40.32 | 7,306 | +0.82(+2.07%) |
Mar 02, 2018 | 37.87 | 39.51 | 37.87 | 39.51 | 6,980 | +1.59(+4.20%) |