Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 50.16 | 51.42 | 50.13 | 51.06 | 34,246 | +0.86(+1.71%) |
May 30, 2018 | 50.45 | 50.80 | 49.76 | 50.20 | 56,793 | -0.01(-0.02%) |
May 29, 2018 | 48.82 | 50.27 | 48.21 | 50.21 | 58,062 | +1.22(+2.49%) |
May 25, 2018 | 48.99 | 48.99 | 48.99 | 0 | -1.34(-2.66%) | |
May 24, 2018 | 50.18 | 50.73 | 50.15 | 50.33 | 30,611 | +0.03(+0.06%) |
May 23, 2018 | 50.73 | 51.47 | 49.53 | 50.30 | 70,789 | -0.36(-0.71%) |
May 22, 2018 | 49.92 | 51.42 | 49.92 | 50.66 | 52,231 | +0.82(+1.65%) |
May 21, 2018 | 49.07 | 50.36 | 48.90 | 49.84 | 47,695 | +1.11(+2.28%) |
May 18, 2018 | 49.39 | 49.81 | 48.12 | 48.73 | 50,613 | -0.55(-1.12%) |
May 17, 2018 | 48.61 | 50.07 | 48.61 | 49.28 | 27,350 | +0.62(+1.27%) |
May 16, 2018 | 48.81 | 50.70 | 47.93 | 48.66 | 99,779 | -0.03(-0.06%) |
May 15, 2018 | 47.87 | 50.04 | 47.87 | 48.69 | 38,507 | +0.20(+0.41%) |
May 14, 2018 | 48.60 | 48.84 | 48.31 | 48.49 | 26,365 | -0.11(-0.23%) |
May 11, 2018 | 48.89 | 48.89 | 47.90 | 48.60 | 49,847 | -0.14(-0.29%) |
May 10, 2018 | 48.85 | 50.09 | 48.05 | 48.74 | 81,873 | +0.01(+0.02%) |
May 09, 2018 | 48.74 | 49.86 | 48.40 | 48.73 | 59,867 | +0.15(+0.31%) |
May 08, 2018 | 48.75 | 50.18 | 48.55 | 48.58 | 55,012 | -0.13(-0.27%) |
May 07, 2018 | 48.84 | 48.95 | 47.71 | 48.71 | 40,852 | +0.11(+0.23%) |
May 04, 2018 | 48.29 | 49.15 | 48.09 | 48.60 | 26,343 | +0.24(+0.50%) |
May 03, 2018 | 49.17 | 49.17 | 48.15 | 48.36 | 27,858 | -0.89(-1.81%) |
May 02, 2018 | 48.42 | 50.48 | 47.90 | 49.25 | 54,630 | +0.80(+1.65%) |
May 01, 2018 | 47.33 | 48.58 | 47.03 | 48.45 | 43,158 | +1.12(+2.37%) |
Apr 30, 2018 | 47.41 | 47.90 | 47.01 | 47.33 | 36,340 | +0.11(+0.23%) |
Apr 27, 2018 | 47.05 | 47.26 | 46.57 | 47.22 | 24,996 | +0.24(+0.51%) |
Apr 26, 2018 | 46.73 | 47.04 | 46.00 | 46.98 | 41,796 | +0.45(+0.97%) |
Apr 25, 2018 | 44.98 | 46.69 | 44.78 | 46.53 | 37,036 | +1.58(+3.52%) |
Apr 24, 2018 | 44.26 | 44.96 | 44.23 | 44.95 | 36,560 | +0.70(+1.58%) |
Apr 23, 2018 | 43.91 | 44.49 | 43.58 | 44.25 | 19,101 | +0.32(+0.73%) |
Apr 20, 2018 | 43.48 | 44.36 | 43.31 | 43.93 | 21,758 | +0.38(+0.87%) |
Apr 19, 2018 | 43.95 | 43.95 | 43.49 | 43.55 | 10,142 | -0.52(-1.18%) |
Apr 18, 2018 | 44.54 | 44.54 | 43.90 | 44.07 | 13,166 | -0.22(-0.50%) |
Apr 17, 2018 | 44.83 | 44.98 | 44.24 | 44.29 | 35,161 | -0.38(-0.85%) |
Apr 16, 2018 | 43.65 | 44.80 | 43.62 | 44.67 | 55,452 | +1.17(+2.69%) |
Apr 13, 2018 | 44.43 | 44.43 | 42.89 | 43.50 | 30,451 | -0.75(-1.69%) |
Apr 12, 2018 | 43.40 | 44.63 | 43.38 | 44.25 | 54,421 | +0.97(+2.24%) |
Apr 11, 2018 | 44.01 | 44.01 | 43.16 | 43.28 | 53,853 | -1.00(-2.26%) |
Apr 10, 2018 | 44.69 | 45.15 | 44.15 | 44.28 | 59,597 | +0.00(+0.00%) |
Apr 09, 2018 | 43.95 | 44.36 | 43.71 | 44.28 | 29,080 | +0.62(+1.42%) |
Apr 06, 2018 | 43.88 | 44.45 | 43.53 | 43.66 | 35,510 | -0.53(-1.20%) |
Apr 05, 2018 | 43.93 | 44.46 | 43.75 | 44.19 | 25,422 | +0.41(+0.94%) |
Apr 04, 2018 | 42.79 | 43.93 | 42.72 | 43.78 | 55,341 | +0.68(+1.58%) |
Apr 03, 2018 | 42.71 | 43.51 | 42.60 | 43.10 | 45,815 | +0.60(+1.41%) |
Apr 02, 2018 | 42.34 | 42.59 | 42.12 | 42.50 | 31,943 | +0.39(+0.93%) |
Mar 29, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.66(+1.59%) | |
Mar 28, 2018 | 41.66 | 41.68 | 41.17 | 41.45 | 17,566 | -0.20(-0.48%) |
Mar 27, 2018 | 42.35 | 42.35 | 41.64 | 41.65 | 18,414 | -0.78(-1.84%) |
Mar 26, 2018 | 42.27 | 42.70 | 42.03 | 42.43 | 18,803 | +0.76(+1.82%) |
Mar 23, 2018 | 42.27 | 43.11 | 41.51 | 41.67 | 35,004 | -0.43(-1.02%) |
Mar 22, 2018 | 42.47 | 43.07 | 41.95 | 42.10 | 45,943 | -0.57(-1.34%) |
Mar 21, 2018 | 42.52 | 44.04 | 42.52 | 42.67 | 43,043 | +0.09(+0.21%) |
Mar 20, 2018 | 42.90 | 43.12 | 41.95 | 42.58 | 142,391 | -0.32(-0.75%) |
Mar 19, 2018 | 43.74 | 43.91 | 42.81 | 42.90 | 43,980 | -0.98(-2.23%) |
Mar 16, 2018 | 43.62 | 44.10 | 43.24 | 43.88 | 37,215 | +0.19(+0.43%) |
Mar 15, 2018 | 44.28 | 44.64 | 43.32 | 43.69 | 40,641 | -0.40(-0.91%) |
Mar 14, 2018 | 45.37 | 45.42 | 43.81 | 44.09 | 66,641 | -1.33(-2.93%) |
Mar 13, 2018 | 44.87 | 45.81 | 44.71 | 45.42 | 30,205 | +0.86(+1.93%) |
Mar 12, 2018 | 46.72 | 46.72 | 44.54 | 44.56 | 85,014 | -2.23(-4.77%) |
Mar 09, 2018 | 46.25 | 47.10 | 46.22 | 46.79 | 21,852 | +0.59(+1.28%) |
Mar 08, 2018 | 46.75 | 47.25 | 46.17 | 46.20 | 26,181 | -0.52(-1.11%) |
Mar 07, 2018 | 47.43 | 46.72 | 13,677 | +0.29(+0.62%) | ||
Mar 06, 2018 | 46.41 | 46.69 | 46.10 | 46.43 | 16,211 | -0.07(-0.15%) |
Mar 05, 2018 | 44.84 | 47.45 | 44.41 | 46.50 | 45,356 | +1.20(+2.65%) |
Mar 02, 2018 | 44.29 | 45.49 | 44.00 | 45.30 | 47,878 | +0.66(+1.48%) |