Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.06 | 49.02 | 47.59 | 47.80 | 72,956 | -0.86(-1.77%) |
May 30, 2018 | 46.35 | 48.97 | 46.35 | 48.66 | 117,644 | +2.90(+6.34%) |
May 29, 2018 | 45.48 | 46.20 | 44.94 | 45.76 | 88,259 | -0.23(-0.50%) |
May 25, 2018 | 45.99 | 45.99 | 45.99 | 0 | -2.53(-5.21%) | |
May 24, 2018 | 48.82 | 49.09 | 48.10 | 48.52 | 75,890 | -1.57(-3.13%) |
May 23, 2018 | 49.49 | 50.15 | 48.76 | 50.09 | 63,644 | -0.08(-0.15%) |
May 22, 2018 | 51.77 | 52.35 | 49.93 | 50.17 | 98,814 | -1.42(-2.76%) |
May 21, 2018 | 51.02 | 51.66 | 50.77 | 51.59 | 59,469 | +1.08(+2.14%) |
May 18, 2018 | 51.28 | 51.31 | 50.49 | 50.51 | 34,955 | -0.81(-1.57%) |
May 17, 2018 | 50.01 | 51.55 | 50.01 | 51.31 | 71,036 | +1.42(+2.85%) |
May 16, 2018 | 49.46 | 49.89 | 48.91 | 49.89 | 29,801 | +0.52(+1.05%) |
May 15, 2018 | 48.85 | 49.53 | 48.66 | 49.37 | 55,123 | +0.01(+0.02%) |
May 14, 2018 | 49.00 | 49.68 | 49.00 | 49.36 | 67,150 | +0.74(+1.52%) |
May 11, 2018 | 48.92 | 49.24 | 48.45 | 48.62 | 46,483 | -0.04(-0.09%) |
May 10, 2018 | 48.43 | 48.76 | 47.88 | 48.66 | 73,769 | +0.75(+1.57%) |
May 09, 2018 | 47.27 | 48.94 | 47.27 | 47.91 | 139,478 | +1.80(+3.90%) |
May 08, 2018 | 45.37 | 46.19 | 43.70 | 46.11 | 150,251 | +0.78(+1.73%) |
May 07, 2018 | 45.92 | 47.25 | 45.13 | 45.33 | 85,377 | +0.20(+0.44%) |
May 04, 2018 | 44.40 | 45.39 | 44.03 | 45.13 | 43,939 | +0.61(+1.36%) |
May 03, 2018 | 44.61 | 44.69 | 43.47 | 44.52 | 49,654 | -0.36(-0.81%) |
May 02, 2018 | 44.13 | 45.51 | 44.13 | 44.89 | 44,615 | +0.47(+1.07%) |
May 01, 2018 | 44.59 | 44.59 | 43.33 | 44.41 | 124,547 | -0.55(-1.23%) |
Apr 30, 2018 | 44.97 | 45.95 | 44.97 | 44.97 | 44,281 | +0.00(+0.00%) |
Apr 27, 2018 | 45.05 | 45.44 | 44.69 | 44.97 | 48,993 | -1.04(-2.26%) |
Apr 26, 2018 | 45.08 | 46.03 | 44.83 | 46.00 | 61,461 | +1.25(+2.79%) |
Apr 25, 2018 | 43.84 | 44.84 | 43.31 | 44.76 | 58,362 | +0.78(+1.78%) |
Apr 24, 2018 | 45.19 | 45.82 | 43.54 | 43.97 | 106,136 | -1.00(-2.23%) |
Apr 23, 2018 | 44.23 | 45.00 | 43.71 | 44.98 | 182,243 | +0.61(+1.37%) |
Apr 20, 2018 | 44.68 | 44.68 | 43.87 | 44.37 | 109,230 | -0.55(-1.23%) |
Apr 19, 2018 | 45.14 | 45.58 | 44.44 | 44.92 | 95,993 | +0.09(+0.20%) |
Apr 18, 2018 | 44.08 | 45.63 | 44.08 | 44.83 | 139,297 | +1.42(+3.28%) |
Apr 17, 2018 | 43.09 | 43.73 | 42.74 | 43.41 | 76,631 | +0.39(+0.90%) |
Apr 16, 2018 | 42.32 | 43.34 | 41.90 | 43.02 | 96,857 | +0.84(+1.99%) |
Apr 13, 2018 | 41.60 | 42.49 | 41.60 | 42.18 | 99,044 | +0.93(+2.25%) |
Apr 12, 2018 | 41.42 | 41.74 | 40.94 | 41.26 | 138,203 | +0.06(+0.13%) |
Apr 11, 2018 | 40.14 | 41.42 | 40.11 | 41.20 | 151,970 | +0.84(+2.08%) |
Apr 10, 2018 | 38.92 | 40.95 | 38.92 | 40.36 | 243,454 | +2.61(+6.90%) |
Apr 09, 2018 | 38.07 | 38.76 | 37.70 | 37.76 | 91,822 | +0.31(+0.83%) |
Apr 06, 2018 | 38.47 | 38.82 | 36.53 | 37.45 | 142,731 | -1.51(-3.88%) |
Apr 05, 2018 | 37.64 | 39.43 | 37.64 | 38.96 | 125,113 | +1.38(+3.67%) |
Apr 04, 2018 | 36.38 | 37.70 | 36.06 | 37.58 | 128,986 | -0.07(-0.18%) |
Apr 03, 2018 | 36.50 | 37.70 | 35.71 | 37.65 | 150,904 | +1.51(+4.19%) |
Apr 02, 2018 | 37.35 | 37.41 | 34.90 | 36.13 | 228,381 | -1.55(-4.10%) |
Mar 29, 2018 | 37.68 | 37.68 | 37.68 | 0 | +1.45(+3.99%) | |
Mar 28, 2018 | 37.52 | 37.86 | 36.14 | 36.23 | 183,171 | -1.37(-3.64%) |
Mar 27, 2018 | 38.64 | 38.95 | 37.16 | 37.60 | 112,902 | -0.79(-2.07%) |
Mar 26, 2018 | 37.83 | 38.46 | 37.04 | 38.40 | 64,574 | +1.31(+3.54%) |
Mar 23, 2018 | 37.88 | 38.76 | 36.94 | 37.08 | 95,840 | -0.45(-1.21%) |
Mar 22, 2018 | 38.46 | 38.71 | 37.39 | 37.54 | 85,246 | -1.66(-4.23%) |
Mar 21, 2018 | 37.59 | 39.64 | 37.39 | 39.19 | 106,729 | +2.09(+5.63%) |
Mar 20, 2018 | 36.99 | 37.61 | 36.95 | 37.10 | 87,891 | +0.63(+1.72%) |
Mar 19, 2018 | 37.61 | 37.61 | 36.07 | 36.48 | 148,293 | -1.24(-3.29%) |
Mar 16, 2018 | 37.16 | 38.01 | 36.98 | 37.72 | 72,673 | +0.71(+1.93%) |
Mar 15, 2018 | 37.70 | 38.02 | 36.48 | 37.01 | 69,947 | -0.38(-1.03%) |
Mar 14, 2018 | 38.19 | 38.37 | 37.31 | 37.39 | 63,840 | -0.48(-1.28%) |
Mar 13, 2018 | 38.61 | 38.98 | 37.60 | 37.87 | 39,605 | -0.54(-1.40%) |
Mar 12, 2018 | 38.34 | 39.00 | 38.04 | 38.41 | 44,443 | -0.02(-0.06%) |
Mar 09, 2018 | 37.63 | 38.48 | 37.63 | 38.43 | 111,545 | +1.43(+3.86%) |
Mar 08, 2018 | 37.20 | 37.40 | 36.50 | 37.01 | 43,493 | -0.08(-0.21%) |
Mar 07, 2018 | 36.43 | 37.08 | 86,501 | -0.62(-1.63%) | ||
Mar 06, 2018 | 38.13 | 38.42 | 37.52 | 37.70 | 114,674 | -0.01(-0.03%) |
Mar 05, 2018 | 36.49 | 37.94 | 36.47 | 37.71 | 138,694 | +0.84(+2.27%) |
Mar 02, 2018 | 35.96 | 37.09 | 35.32 | 36.87 | 115,046 | +0.43(+1.18%) |