Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.95 | 42.45 | 41.45 | 41.90 | 78,444 | -0.15(-0.36%) |
May 30, 2018 | 41.80 | 42.30 | 41.65 | 42.05 | 47,729 | +0.50(+1.20%) |
May 29, 2018 | 41.50 | 41.75 | 40.95 | 41.55 | 77,400 | -0.35(-0.84%) |
May 25, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 41.60 | 41.80 | 41.00 | 41.75 | 41,349 | +0.05(+0.12%) |
May 23, 2018 | 41.80 | 41.95 | 41.20 | 41.70 | 60,007 | -0.30(-0.71%) |
May 22, 2018 | 42.20 | 42.45 | 41.85 | 42.00 | 38,923 | -0.05(-0.12%) |
May 21, 2018 | 41.85 | 42.20 | 41.85 | 42.05 | 67,415 | +0.20(+0.48%) |
May 18, 2018 | 41.50 | 41.90 | 41.35 | 41.85 | 57,575 | +0.50(+1.21%) |
May 17, 2018 | 40.75 | 41.70 | 40.75 | 41.35 | 103,689 | +0.45(+1.10%) |
May 16, 2018 | 40.25 | 41.00 | 39.95 | 40.90 | 87,856 | +0.60(+1.49%) |
May 15, 2018 | 40.80 | 40.95 | 40.25 | 40.30 | 59,044 | -0.75(-1.83%) |
May 14, 2018 | 40.35 | 41.35 | 40.35 | 41.05 | 92,312 | +0.80(+1.99%) |
May 11, 2018 | 40.35 | 40.60 | 39.50 | 40.25 | 118,340 | +0.00(+0.00%) |
May 10, 2018 | 40.95 | 41.40 | 40.10 | 40.25 | 98,508 | -0.55(-1.35%) |
May 09, 2018 | 41.05 | 41.25 | 40.45 | 40.80 | 83,961 | -0.20(-0.49%) |
May 08, 2018 | 40.70 | 41.30 | 40.55 | 41.00 | 112,810 | +0.30(+0.74%) |
May 07, 2018 | 41.30 | 41.30 | 39.85 | 40.70 | 103,492 | -0.45(-1.09%) |
May 04, 2018 | 41.35 | 41.95 | 40.77 | 41.15 | 92,829 | -0.40(-0.96%) |
May 03, 2018 | 41.35 | 42.35 | 40.55 | 41.55 | 147,859 | +0.05(+0.12%) |
May 02, 2018 | 44.15 | 44.15 | 37.50 | 41.50 | 335,738 | -3.25(-7.26%) |
May 01, 2018 | 44.50 | 44.80 | 43.70 | 44.75 | 77,998 | +0.15(+0.34%) |
Apr 30, 2018 | 46.05 | 46.05 | 44.50 | 44.60 | 39,616 | -1.30(-2.83%) |
Apr 27, 2018 | 46.25 | 46.35 | 45.50 | 45.90 | 32,089 | -0.25(-0.54%) |
Apr 26, 2018 | 47.00 | 47.00 | 46.00 | 46.15 | 36,137 | -0.85(-1.81%) |
Apr 25, 2018 | 46.60 | 47.40 | 46.40 | 47.00 | 41,050 | +0.30(+0.64%) |
Apr 24, 2018 | 47.80 | 47.80 | 46.25 | 46.70 | 29,869 | -0.85(-1.79%) |
Apr 23, 2018 | 48.20 | 48.20 | 47.45 | 47.55 | 38,895 | -0.60(-1.25%) |
Apr 20, 2018 | 48.35 | 48.45 | 47.85 | 48.15 | 42,431 | -0.20(-0.41%) |
Apr 19, 2018 | 49.10 | 49.15 | 48.20 | 48.35 | 43,370 | -0.90(-1.83%) |
Apr 18, 2018 | 49.05 | 49.50 | 48.85 | 49.25 | 51,084 | +0.40(+0.82%) |
Apr 17, 2018 | 49.10 | 49.30 | 48.45 | 48.85 | 58,514 | +0.10(+0.21%) |
Apr 16, 2018 | 48.15 | 49.10 | 47.85 | 48.75 | 99,497 | +0.95(+1.99%) |
Apr 13, 2018 | 48.30 | 48.30 | 47.60 | 47.80 | 51,125 | -0.25(-0.52%) |
Apr 12, 2018 | 47.45 | 48.30 | 46.85 | 48.05 | 67,353 | +0.75(+1.59%) |
Apr 11, 2018 | 47.15 | 47.30 | 46.70 | 47.30 | 46,623 | -0.25(-0.53%) |
Apr 10, 2018 | 47.30 | 48.05 | 47.30 | 47.55 | 78,782 | +0.90(+1.93%) |
Apr 09, 2018 | 47.60 | 47.60 | 45.90 | 46.65 | 124,395 | -0.70(-1.48%) |
Apr 06, 2018 | 47.75 | 48.05 | 46.85 | 47.35 | 102,439 | -0.80(-1.66%) |
Apr 05, 2018 | 47.40 | 48.20 | 47.25 | 48.15 | 57,436 | +0.95(+2.01%) |
Apr 04, 2018 | 46.25 | 47.25 | 46.12 | 47.20 | 107,278 | +0.45(+0.96%) |
Apr 03, 2018 | 46.45 | 47.05 | 45.95 | 46.75 | 82,122 | +0.60(+1.30%) |
Apr 02, 2018 | 48.00 | 48.20 | 45.85 | 46.15 | 98,421 | -2.10(-4.35%) |
Mar 29, 2018 | 48.25 | 48.25 | 48.25 | 0 | +0.95(+2.01%) | |
Mar 28, 2018 | 46.70 | 47.80 | 46.10 | 47.30 | 119,223 | +0.55(+1.18%) |
Mar 27, 2018 | 47.00 | 47.70 | 46.40 | 46.75 | 116,067 | -0.15(-0.32%) |
Mar 26, 2018 | 46.80 | 47.00 | 45.80 | 46.90 | 73,944 | +0.80(+1.74%) |
Mar 23, 2018 | 47.80 | 47.80 | 46.05 | 46.10 | 106,742 | -1.70(-3.56%) |
Mar 22, 2018 | 48.70 | 48.99 | 47.52 | 47.80 | 135,748 | -1.25(-2.55%) |
Mar 21, 2018 | 48.75 | 49.25 | 48.00 | 49.05 | 55,838 | +0.20(+0.41%) |
Mar 20, 2018 | 48.90 | 49.30 | 48.25 | 48.85 | 75,031 | +0.00(+0.00%) |
Mar 19, 2018 | 48.15 | 49.05 | 47.70 | 48.85 | 95,423 | +0.50(+1.03%) |
Mar 16, 2018 | 47.45 | 48.45 | 47.35 | 48.35 | 200,974 | +0.90(+1.90%) |
Mar 15, 2018 | 48.35 | 48.35 | 47.20 | 47.45 | 87,301 | -0.95(-1.96%) |
Mar 14, 2018 | 49.40 | 49.40 | 48.20 | 48.40 | 52,879 | -0.80(-1.63%) |
Mar 13, 2018 | 49.50 | 49.95 | 48.90 | 49.20 | 71,968 | -0.15(-0.30%) |
Mar 12, 2018 | 49.40 | 50.25 | 49.00 | 49.35 | 149,664 | +0.00(+0.00%) |
Mar 09, 2018 | 49.00 | 49.65 | 48.50 | 49.35 | 172,376 | +0.50(+1.02%) |
Mar 08, 2018 | 48.70 | 49.10 | 48.45 | 48.85 | 51,799 | +0.30(+0.62%) |
Mar 07, 2018 | 48.70 | 48.55 | 73,013 | +0.10(+0.21%) | ||
Mar 06, 2018 | 48.65 | 48.85 | 48.23 | 48.45 | 156,997 | +0.00(+0.00%) |
Mar 05, 2018 | 48.10 | 48.80 | 48.10 | 48.45 | 87,672 | +0.15(+0.31%) |
Mar 02, 2018 | 48.05 | 48.75 | 47.75 | 48.30 | 167,175 | -0.05(-0.10%) |