Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.00 | 59.30 | 57.75 | 59.20 | 127,800 | +1.05(+1.81%) |
May 30, 2018 | 57.75 | 59.40 | 57.75 | 58.15 | 144,946 | +0.70(+1.22%) |
May 29, 2018 | 55.95 | 57.45 | 55.05 | 57.45 | 103,195 | +1.45(+2.59%) |
May 25, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.85(+1.54%) | |
May 24, 2018 | 54.90 | 55.49 | 54.41 | 55.15 | 103,059 | +0.35(+0.64%) |
May 23, 2018 | 53.70 | 55.35 | 53.70 | 54.80 | 61,830 | +0.70(+1.29%) |
May 22, 2018 | 54.00 | 54.85 | 53.05 | 54.10 | 160,822 | -0.15(-0.28%) |
May 21, 2018 | 55.75 | 55.90 | 53.60 | 54.25 | 219,741 | -3.55(-6.14%) |
May 18, 2018 | 57.75 | 58.10 | 57.30 | 57.80 | 49,852 | +0.20(+0.35%) |
May 17, 2018 | 58.10 | 58.40 | 57.25 | 57.60 | 51,500 | -0.70(-1.20%) |
May 16, 2018 | 57.40 | 58.40 | 56.50 | 58.30 | 170,117 | +1.25(+2.19%) |
May 15, 2018 | 55.90 | 57.30 | 55.65 | 57.05 | 112,197 | +1.10(+1.97%) |
May 14, 2018 | 56.95 | 57.30 | 55.90 | 55.95 | 107,985 | -0.90(-1.58%) |
May 11, 2018 | 57.05 | 57.65 | 56.65 | 56.85 | 94,965 | +0.00(+0.00%) |
May 10, 2018 | 57.20 | 57.50 | 56.40 | 56.85 | 283,841 | -0.25(-0.44%) |
May 09, 2018 | 55.55 | 57.45 | 55.35 | 57.10 | 271,005 | +1.60(+2.88%) |
May 08, 2018 | 54.20 | 56.00 | 54.20 | 55.50 | 301,985 | +1.30(+2.40%) |
May 07, 2018 | 53.85 | 54.90 | 53.51 | 54.20 | 171,378 | +0.15(+0.28%) |
May 04, 2018 | 52.60 | 54.81 | 52.30 | 54.05 | 150,559 | +1.60(+3.05%) |
May 03, 2018 | 52.70 | 52.95 | 51.50 | 52.45 | 101,965 | -0.25(-0.47%) |
May 02, 2018 | 49.30 | 53.40 | 49.30 | 52.70 | 226,200 | +3.45(+7.01%) |
May 01, 2018 | 50.00 | 50.00 | 45.10 | 49.25 | 235,071 | +1.30(+2.71%) |
Apr 30, 2018 | 47.75 | 48.55 | 47.50 | 47.95 | 142,058 | +0.20(+0.42%) |
Apr 27, 2018 | 47.70 | 48.00 | 47.45 | 47.75 | 80,100 | +0.30(+0.63%) |
Apr 26, 2018 | 47.85 | 48.40 | 47.40 | 47.45 | 82,669 | -0.15(-0.32%) |
Apr 25, 2018 | 47.70 | 48.35 | 47.10 | 47.60 | 83,404 | +0.20(+0.42%) |
Apr 24, 2018 | 48.20 | 48.23 | 46.85 | 47.40 | 53,700 | -0.50(-1.04%) |
Apr 23, 2018 | 48.70 | 49.50 | 47.75 | 47.90 | 54,737 | -0.60(-1.24%) |
Apr 20, 2018 | 50.00 | 50.55 | 48.45 | 48.50 | 131,923 | -1.80(-3.58%) |
Apr 19, 2018 | 48.00 | 50.55 | 47.95 | 50.30 | 174,835 | +1.90(+3.93%) |
Apr 18, 2018 | 46.70 | 48.50 | 46.40 | 48.40 | 214,427 | +1.75(+3.75%) |
Apr 17, 2018 | 44.90 | 47.42 | 44.90 | 46.65 | 230,242 | +2.05(+4.60%) |
Apr 16, 2018 | 44.35 | 44.90 | 42.92 | 44.60 | 103,190 | +0.50(+1.13%) |
Apr 13, 2018 | 44.60 | 44.75 | 43.92 | 44.10 | 63,526 | -0.20(-0.45%) |
Apr 12, 2018 | 43.65 | 44.45 | 43.50 | 44.30 | 91,613 | +0.90(+2.07%) |
Apr 11, 2018 | 42.55 | 43.65 | 42.55 | 43.40 | 96,884 | +0.70(+1.64%) |
Apr 10, 2018 | 42.10 | 43.10 | 41.60 | 42.70 | 150,131 | +0.95(+2.28%) |
Apr 09, 2018 | 41.20 | 42.05 | 40.95 | 41.75 | 118,011 | +1.00(+2.45%) |
Apr 06, 2018 | 40.55 | 41.25 | 40.55 | 40.75 | 62,698 | -0.10(-0.24%) |
Apr 05, 2018 | 40.45 | 41.05 | 40.10 | 40.85 | 120,745 | +0.85(+2.13%) |
Apr 04, 2018 | 39.25 | 40.10 | 38.90 | 40.00 | 111,535 | +0.10(+0.25%) |
Apr 03, 2018 | 40.10 | 40.20 | 39.45 | 39.90 | 71,772 | +0.05(+0.13%) |
Apr 02, 2018 | 40.80 | 40.80 | 39.20 | 39.85 | 95,109 | -1.00(-2.45%) |
Mar 29, 2018 | 40.85 | 40.85 | 40.85 | 0 | +1.30(+3.29%) | |
Mar 28, 2018 | 39.40 | 39.90 | 38.50 | 39.55 | 259,260 | +0.00(+0.00%) |
Mar 27, 2018 | 40.85 | 41.45 | 39.35 | 39.55 | 148,915 | -1.25(-3.06%) |
Mar 26, 2018 | 40.55 | 41.35 | 40.00 | 40.80 | 229,142 | +0.40(+0.99%) |
Mar 23, 2018 | 40.10 | 40.95 | 40.10 | 40.40 | 109,416 | -0.10(-0.25%) |
Mar 22, 2018 | 41.15 | 41.80 | 40.40 | 40.50 | 59,088 | -1.05(-2.53%) |
Mar 21, 2018 | 42.00 | 42.40 | 41.50 | 41.55 | 43,421 | -0.55(-1.31%) |
Mar 20, 2018 | 40.85 | 42.35 | 40.85 | 42.10 | 70,163 | +1.50(+3.69%) |
Mar 19, 2018 | 41.05 | 41.20 | 40.00 | 40.60 | 155,758 | -0.55(-1.34%) |
Mar 16, 2018 | 41.10 | 41.40 | 40.45 | 41.15 | 100,170 | +0.10(+0.24%) |
Mar 15, 2018 | 41.45 | 41.60 | 40.75 | 41.05 | 52,188 | -0.30(-0.73%) |
Mar 14, 2018 | 41.55 | 41.90 | 41.10 | 41.35 | 42,782 | +0.20(+0.49%) |
Mar 13, 2018 | 41.85 | 42.05 | 40.80 | 41.15 | 114,021 | -0.30(-0.72%) |
Mar 12, 2018 | 42.00 | 42.40 | 41.20 | 41.45 | 85,922 | -0.55(-1.31%) |
Mar 09, 2018 | 41.15 | 42.15 | 40.70 | 42.00 | 170,234 | +1.20(+2.94%) |
Mar 08, 2018 | 41.50 | 41.75 | 40.55 | 40.80 | 71,277 | -0.45(-1.09%) |
Mar 07, 2018 | 41.75 | 41.25 | 104,513 | +0.30(+0.73%) | ||
Mar 06, 2018 | 40.20 | 41.12 | 40.01 | 40.95 | 138,995 | +0.70(+1.74%) |
Mar 05, 2018 | 40.00 | 40.50 | 39.52 | 40.25 | 91,715 | +0.00(+0.00%) |
Mar 02, 2018 | 39.60 | 41.00 | 39.35 | 40.25 | 103,385 | +0.35(+0.88%) |