Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.76 | 41.76 | 40.00 | 40.43 | 137,067 | -1.37(-3.28%) |
May 30, 2018 | 40.65 | 42.30 | 40.07 | 41.80 | 151,153 | +2.78(+7.12%) |
May 29, 2018 | 40.59 | 40.73 | 38.63 | 39.03 | 174,888 | -2.55(-6.13%) |
May 25, 2018 | 41.58 | 41.58 | 41.58 | 0 | -0.90(-2.13%) | |
May 24, 2018 | 42.17 | 42.98 | 41.63 | 42.48 | 101,515 | -0.37(-0.87%) |
May 23, 2018 | 42.51 | 42.90 | 41.77 | 42.85 | 92,889 | -0.29(-0.66%) |
May 22, 2018 | 44.15 | 44.50 | 42.99 | 43.14 | 300,411 | -0.46(-1.05%) |
May 21, 2018 | 43.46 | 43.95 | 43.07 | 43.59 | 118,618 | +1.59(+3.78%) |
May 18, 2018 | 41.88 | 42.32 | 41.52 | 42.00 | 84,836 | -0.13(-0.32%) |
May 17, 2018 | 43.42 | 44.02 | 41.67 | 42.14 | 369,834 | -1.88(-4.28%) |
May 16, 2018 | 42.90 | 44.17 | 42.63 | 44.02 | 120,924 | +2.24(+5.37%) |
May 15, 2018 | 42.50 | 42.54 | 41.27 | 41.78 | 138,799 | -1.62(-3.73%) |
May 14, 2018 | 44.37 | 45.00 | 43.27 | 43.39 | 152,262 | +0.30(+0.71%) |
May 11, 2018 | 44.30 | 44.71 | 42.65 | 43.09 | 164,095 | -0.93(-2.12%) |
May 10, 2018 | 42.22 | 44.03 | 42.13 | 44.02 | 596,636 | +3.19(+7.80%) |
May 09, 2018 | 40.90 | 41.02 | 39.71 | 40.83 | 107,376 | +0.30(+0.75%) |
May 08, 2018 | 39.73 | 40.76 | 38.43 | 40.53 | 207,834 | +0.90(+2.28%) |
May 07, 2018 | 40.40 | 41.36 | 39.38 | 39.63 | 122,919 | -1.31(-3.21%) |
May 04, 2018 | 39.26 | 41.41 | 39.25 | 40.94 | 435,582 | +0.99(+2.48%) |
May 03, 2018 | 39.94 | 40.39 | 38.14 | 39.95 | 163,620 | +1.31(+3.40%) |
May 02, 2018 | 40.30 | 40.30 | 38.61 | 38.64 | 204,272 | -1.04(-2.61%) |
May 01, 2018 | 40.39 | 40.39 | 38.09 | 39.67 | 318,832 | -0.88(-2.18%) |
Apr 30, 2018 | 41.93 | 42.03 | 40.10 | 40.56 | 578,638 | -1.22(-2.91%) |
Apr 27, 2018 | 41.87 | 42.65 | 41.37 | 41.78 | 141,534 | +0.11(+0.27%) |
Apr 26, 2018 | 40.14 | 41.91 | 39.68 | 41.66 | 173,689 | +1.64(+4.09%) |
Apr 25, 2018 | 40.11 | 40.28 | 39.18 | 40.03 | 166,882 | -0.29(-0.73%) |
Apr 24, 2018 | 42.30 | 42.32 | 39.94 | 40.32 | 239,657 | -0.37(-0.91%) |
Apr 23, 2018 | 41.27 | 41.42 | 40.18 | 40.69 | 209,410 | +0.28(+0.68%) |
Apr 20, 2018 | 41.60 | 41.70 | 39.89 | 40.42 | 253,320 | -2.10(-4.94%) |
Apr 19, 2018 | 42.88 | 43.15 | 41.10 | 42.52 | 582,805 | -1.03(-2.36%) |
Apr 18, 2018 | 41.80 | 43.93 | 41.69 | 43.54 | 626,068 | +4.57(+11.74%) |
Apr 17, 2018 | 38.63 | 39.27 | 37.56 | 38.97 | 302,127 | -0.08(-0.19%) |
Apr 16, 2018 | 35.61 | 39.38 | 35.42 | 39.05 | 581,419 | +1.77(+4.74%) |
Apr 13, 2018 | 38.56 | 38.56 | 36.62 | 37.28 | 326,061 | -1.26(-3.26%) |
Apr 12, 2018 | 39.18 | 39.73 | 38.13 | 38.53 | 540,477 | +0.52(+1.38%) |
Apr 11, 2018 | 33.89 | 38.99 | 33.77 | 38.01 | 1,330,209 | +1.25(+3.39%) |
Apr 10, 2018 | 35.67 | 37.04 | 35.66 | 36.76 | 1,545,240 | +1.15(+3.23%) |
Apr 09, 2018 | 37.98 | 38.58 | 35.41 | 35.61 | 2,196,563 | -16.72(-31.95%) |
Apr 06, 2018 | 55.42 | 55.84 | 51.83 | 52.33 | 76,494 | -3.39(-6.08%) |
Apr 05, 2018 | 55.53 | 56.14 | 55.06 | 55.72 | 42,637 | +0.17(+0.31%) |
Apr 04, 2018 | 51.78 | 55.65 | 51.68 | 55.55 | 72,701 | +1.49(+2.76%) |
Apr 03, 2018 | 52.83 | 54.05 | 52.83 | 54.05 | 51,127 | +0.87(+1.63%) |
Apr 02, 2018 | 53.48 | 54.42 | 52.12 | 53.19 | 83,509 | -1.92(-3.49%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +3.86(+7.53%) | |
Mar 28, 2018 | 51.37 | 52.18 | 50.57 | 51.25 | 86,431 | -0.74(-1.43%) |
Mar 27, 2018 | 53.95 | 54.48 | 51.73 | 51.99 | 103,026 | -1.44(-2.69%) |
Mar 26, 2018 | 54.35 | 54.74 | 51.78 | 53.42 | 120,469 | -0.33(-0.62%) |
Mar 23, 2018 | 56.17 | 56.33 | 53.68 | 53.76 | 124,589 | -0.93(-1.70%) |
Mar 22, 2018 | 56.72 | 57.02 | 54.60 | 54.69 | 122,942 | -4.87(-8.18%) |
Mar 21, 2018 | 56.66 | 59.81 | 56.45 | 59.56 | 130,432 | +4.04(+7.28%) |
Mar 20, 2018 | 54.79 | 56.01 | 54.35 | 55.52 | 86,183 | +1.40(+2.58%) |
Mar 19, 2018 | 54.97 | 55.42 | 53.55 | 54.12 | 89,423 | -2.10(-3.74%) |
Mar 16, 2018 | 54.95 | 56.61 | 54.66 | 56.23 | 235,268 | +1.99(+3.67%) |
Mar 15, 2018 | 55.52 | 55.64 | 53.73 | 54.23 | 101,682 | -1.70(-3.04%) |
Mar 14, 2018 | 57.30 | 57.34 | 55.42 | 55.93 | 166,307 | -1.47(-2.57%) |
Mar 13, 2018 | 60.44 | 60.52 | 57.11 | 57.41 | 232,703 | -3.30(-5.43%) |
Mar 12, 2018 | 60.96 | 61.00 | 59.49 | 60.71 | 118,856 | -0.62(-1.01%) |
Mar 09, 2018 | 60.10 | 61.47 | 59.49 | 61.33 | 79,247 | +3.03(+5.20%) |
Mar 08, 2018 | 58.40 | 58.96 | 57.24 | 58.29 | 60,837 | +0.18(+0.31%) |
Mar 07, 2018 | 58.87 | 56.92 | 58.11 | 75,392 | -0.98(-1.65%) | |
Mar 06, 2018 | 62.00 | 62.00 | 58.71 | 59.09 | 147,788 | -3.07(-4.94%) |
Mar 05, 2018 | 59.42 | 62.29 | 58.85 | 62.16 | 88,438 | +2.31(+3.86%) |
Mar 02, 2018 | 56.40 | 59.91 | 55.42 | 59.85 | 137,352 | +0.51(+0.85%) |