Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.70 | 45.71 | 44.17 | 44.17 | 8,873 | -1.01(-2.24%) |
May 30, 2018 | 46.14 | 46.14 | 45.18 | 45.18 | 2,489 | +0.18(+0.40%) |
May 29, 2018 | 46.72 | 47.72 | 45.00 | 45.00 | 15,350 | -3.75(-7.69%) |
May 25, 2018 | 48.75 | 48.75 | 48.75 | 0 | +0.83(+1.72%) | |
May 24, 2018 | 47.73 | 47.92 | 46.71 | 47.92 | 2,478 | -0.08(-0.16%) |
May 23, 2018 | 48.00 | 48.09 | 47.50 | 48.00 | 5,697 | +0.00(+0.00%) |
May 22, 2018 | 49.45 | 49.50 | 48.00 | 48.00 | 2,987 | -1.48(-2.99%) |
May 21, 2018 | 48.88 | 49.48 | 48.17 | 49.48 | 2,669 | +1.49(+3.10%) |
May 18, 2018 | 47.00 | 47.99 | 46.58 | 47.99 | 4,320 | +0.97(+2.06%) |
May 17, 2018 | 45.56 | 47.02 | 45.56 | 47.02 | 10,235 | +0.02(+0.04%) |
May 16, 2018 | 45.80 | 47.30 | 45.40 | 47.00 | 13,038 | +1.69(+3.73%) |
May 15, 2018 | 45.16 | 45.84 | 44.80 | 45.31 | 14,658 | +0.11(+0.24%) |
May 14, 2018 | 46.65 | 49.08 | 45.16 | 45.20 | 9,831 | -2.89(-6.01%) |
May 11, 2018 | 49.56 | 49.56 | 48.09 | 48.09 | 2,853 | +0.00(+0.00%) |
May 10, 2018 | 48.69 | 49.25 | 48.09 | 48.09 | 3,302 | +0.01(+0.02%) |
May 09, 2018 | 49.00 | 49.24 | 48.02 | 48.08 | 1,958 | +0.08(+0.17%) |
May 08, 2018 | 49.71 | 49.71 | 47.64 | 48.00 | 1,812 | -1.74(-3.50%) |
May 07, 2018 | 49.30 | 50.33 | 48.50 | 49.74 | 10,297 | +0.50(+1.02%) |
May 04, 2018 | 48.44 | 49.24 | 47.51 | 49.24 | 6,521 | +0.71(+1.46%) |
May 03, 2018 | 48.50 | 48.68 | 47.81 | 48.53 | 5,142 | +0.63(+1.32%) |
May 02, 2018 | 47.50 | 48.72 | 47.04 | 47.90 | 8,642 | +0.66(+1.40%) |
May 01, 2018 | 46.29 | 47.24 | 45.65 | 47.24 | 6,835 | +1.44(+3.14%) |
Apr 30, 2018 | 45.88 | 46.58 | 45.75 | 45.80 | 13,467 | +0.90(+2.00%) |
Apr 27, 2018 | 46.88 | 46.88 | 44.90 | 44.90 | 10,275 | -1.92(-4.10%) |
Apr 26, 2018 | 46.34 | 47.42 | 45.50 | 46.82 | 5,209 | +0.59(+1.28%) |
Apr 25, 2018 | 46.05 | 46.27 | 46.05 | 46.23 | 1,509 | -0.45(-0.96%) |
Apr 24, 2018 | 46.68 | 47.60 | 45.81 | 46.68 | 2,419 | -1.26(-2.63%) |
Apr 23, 2018 | 46.62 | 47.94 | 46.10 | 47.94 | 8,094 | +1.89(+4.10%) |
Apr 20, 2018 | 46.73 | 47.63 | 44.99 | 46.05 | 8,532 | -1.45(-3.05%) |
Apr 19, 2018 | 46.50 | 47.50 | 46.50 | 47.50 | 808 | +0.90(+1.93%) |
Apr 18, 2018 | 46.64 | 46.95 | 46.05 | 46.60 | 2,093 | -0.11(-0.24%) |
Apr 17, 2018 | 46.49 | 46.71 | 45.52 | 46.71 | 1,980 | +0.72(+1.57%) |
Apr 16, 2018 | 45.29 | 46.70 | 44.63 | 45.99 | 3,722 | +0.99(+2.20%) |
Apr 13, 2018 | 45.38 | 45.44 | 44.78 | 45.00 | 7,041 | -0.80(-1.75%) |
Apr 12, 2018 | 45.99 | 46.95 | 43.40 | 45.80 | 15,392 | +0.07(+0.15%) |
Apr 11, 2018 | 44.78 | 45.73 | 43.97 | 45.73 | 3,005 | +0.99(+2.21%) |
Apr 10, 2018 | 44.99 | 44.99 | 43.55 | 44.74 | 2,608 | +0.69(+1.57%) |
Apr 09, 2018 | 44.85 | 44.99 | 43.49 | 44.05 | 5,599 | -0.25(-0.56%) |
Apr 06, 2018 | 44.79 | 44.79 | 44.18 | 44.30 | 1,611 | -0.60(-1.34%) |
Apr 05, 2018 | 44.90 | 44.90 | 44.90 | 44.90 | 515 | +0.90(+2.05%) |
Apr 04, 2018 | 43.35 | 44.00 | 43.04 | 44.00 | 6,121 | +0.65(+1.50%) |
Apr 03, 2018 | 42.86 | 43.35 | 41.74 | 43.35 | 6,182 | +0.89(+2.10%) |
Apr 02, 2018 | 42.41 | 43.75 | 42.41 | 42.46 | 4,176 | -1.04(-2.39%) |
Mar 29, 2018 | 43.50 | 43.50 | 43.50 | 0 | +2.27(+5.51%) | |
Mar 28, 2018 | 40.88 | 41.25 | 39.66 | 41.23 | 2,357 | +0.20(+0.49%) |
Mar 27, 2018 | 42.10 | 42.46 | 41.03 | 41.03 | 1,245 | -0.30(-0.73%) |
Mar 26, 2018 | 42.99 | 42.99 | 41.33 | 41.33 | 20,504 | -1.17(-2.75%) |
Mar 23, 2018 | 43.70 | 44.00 | 42.50 | 42.50 | 6,654 | +0.25(+0.59%) |
Mar 22, 2018 | 42.11 | 43.00 | 41.95 | 42.25 | 10,977 | -0.38(-0.89%) |
Mar 21, 2018 | 42.20 | 42.69 | 41.10 | 42.63 | 3,580 | +1.99(+4.90%) |
Mar 20, 2018 | 41.00 | 42.90 | 40.64 | 40.64 | 3,640 | -0.33(-0.81%) |
Mar 19, 2018 | 38.35 | 41.99 | 38.35 | 40.97 | 22,223 | +2.81(+7.36%) |
Mar 16, 2018 | 38.76 | 40.31 | 37.63 | 38.16 | 19,413 | -0.84(-2.15%) |
Mar 15, 2018 | 43.25 | 44.00 | 39.00 | 39.00 | 8,309 | -4.50(-10.34%) |
Mar 14, 2018 | 44.00 | 44.50 | 43.00 | 43.50 | 5,646 | +1.24(+2.93%) |
Mar 13, 2018 | 44.90 | 44.91 | 42.26 | 42.26 | 5,622 | -2.07(-4.67%) |
Mar 12, 2018 | 43.50 | 44.40 | 43.40 | 44.33 | 3,521 | +1.32(+3.07%) |
Mar 09, 2018 | 42.15 | 43.01 | 42.15 | 43.01 | 13,471 | +1.36(+3.27%) |
Mar 08, 2018 | 41.71 | 42.67 | 41.32 | 41.65 | 6,661 | +0.04(+0.10%) |
Mar 07, 2018 | 42.30 | 42.69 | 41.45 | 41.61 | 6,383 | -0.66(-1.56%) |
Mar 06, 2018 | 42.17 | 43.85 | 41.11 | 42.27 | 8,738 | +0.11(+0.26%) |
Mar 05, 2018 | 39.43 | 43.00 | 39.43 | 42.16 | 13,538 | +2.93(+7.47%) |
Mar 02, 2018 | 39.25 | 41.75 | 39.18 | 39.23 | 10,030 | -0.38(-0.96%) |