Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.70 | 50.90 | 49.05 | 49.80 | 432,570 | +0.35(+0.71%) |
May 30, 2018 | 49.25 | 50.80 | 48.60 | 49.45 | 345,303 | +0.70(+1.44%) |
May 29, 2018 | 49.90 | 50.45 | 47.75 | 48.75 | 284,973 | -1.45(-2.89%) |
May 25, 2018 | 50.20 | 50.20 | 50.20 | 0 | -0.85(-1.67%) | |
May 24, 2018 | 49.60 | 51.35 | 49.45 | 51.05 | 318,655 | +1.35(+2.72%) |
May 23, 2018 | 50.10 | 50.95 | 49.35 | 49.70 | 414,231 | -0.70(-1.39%) |
May 22, 2018 | 51.35 | 52.30 | 50.25 | 50.40 | 620,668 | -1.05(-2.04%) |
May 21, 2018 | 50.30 | 54.45 | 50.26 | 51.45 | 1,287,015 | +1.40(+2.80%) |
May 18, 2018 | 48.15 | 50.84 | 47.80 | 50.05 | 1,002,076 | +2.15(+4.49%) |
May 17, 2018 | 47.10 | 48.05 | 46.35 | 47.90 | 565,043 | +0.60(+1.27%) |
May 16, 2018 | 46.45 | 47.40 | 45.25 | 47.30 | 750,854 | +1.40(+3.05%) |
May 15, 2018 | 44.25 | 46.30 | 43.60 | 45.90 | 692,387 | +1.60(+3.61%) |
May 14, 2018 | 42.90 | 44.60 | 41.60 | 44.30 | 504,366 | +1.55(+3.63%) |
May 11, 2018 | 40.00 | 42.85 | 40.00 | 42.75 | 422,173 | +3.05(+7.68%) |
May 10, 2018 | 40.20 | 41.55 | 39.40 | 39.70 | 346,537 | +0.10(+0.25%) |
May 09, 2018 | 39.20 | 40.00 | 37.92 | 39.60 | 398,555 | +0.08(+0.19%) |
May 08, 2018 | 40.15 | 40.82 | 37.00 | 39.52 | 839,266 | -2.52(-6.00%) |
May 07, 2018 | 40.70 | 42.90 | 40.33 | 42.05 | 475,114 | +1.60(+3.96%) |
May 04, 2018 | 40.30 | 41.15 | 39.80 | 40.45 | 260,405 | +0.10(+0.25%) |
May 03, 2018 | 41.00 | 41.25 | 39.70 | 40.35 | 277,773 | -0.85(-2.06%) |
May 02, 2018 | 39.85 | 41.90 | 39.85 | 41.20 | 424,826 | +1.15(+2.87%) |
May 01, 2018 | 40.40 | 41.45 | 39.50 | 40.05 | 320,487 | -0.30(-0.74%) |
Apr 30, 2018 | 42.10 | 42.75 | 40.30 | 40.35 | 585,793 | -1.65(-3.93%) |
Apr 27, 2018 | 42.90 | 44.55 | 41.95 | 42.00 | 810,855 | -0.50(-1.18%) |
Apr 26, 2018 | 40.70 | 42.83 | 40.37 | 42.50 | 634,777 | +1.80(+4.42%) |
Apr 25, 2018 | 40.10 | 40.75 | 38.60 | 40.70 | 387,036 | +0.90(+2.26%) |
Apr 24, 2018 | 40.20 | 40.95 | 39.10 | 39.80 | 629,751 | -0.35(-0.87%) |
Apr 23, 2018 | 39.65 | 40.35 | 39.00 | 40.15 | 287,494 | +0.65(+1.65%) |
Apr 20, 2018 | 39.10 | 40.10 | 38.80 | 39.50 | 252,055 | +0.10(+0.25%) |
Apr 19, 2018 | 41.00 | 41.85 | 39.10 | 39.40 | 303,578 | -1.95(-4.72%) |
Apr 18, 2018 | 41.40 | 42.85 | 40.93 | 41.35 | 408,524 | +0.15(+0.36%) |
Apr 17, 2018 | 39.40 | 42.30 | 39.15 | 41.20 | 370,673 | +1.90(+4.83%) |
Apr 16, 2018 | 41.05 | 41.60 | 38.00 | 39.30 | 503,870 | -1.30(-3.20%) |
Apr 13, 2018 | 42.00 | 42.00 | 39.80 | 40.60 | 644,076 | -1.60(-3.79%) |
Apr 12, 2018 | 42.00 | 44.20 | 41.05 | 42.20 | 726,977 | +0.85(+2.06%) |
Apr 11, 2018 | 39.45 | 41.60 | 38.24 | 41.35 | 671,663 | +1.40(+3.50%) |
Apr 10, 2018 | 37.65 | 40.35 | 37.25 | 39.95 | 970,449 | +3.95(+10.97%) |
Apr 09, 2018 | 35.70 | 37.30 | 35.35 | 36.00 | 355,359 | +0.85(+2.42%) |
Apr 06, 2018 | 35.80 | 36.65 | 34.90 | 35.15 | 358,230 | -1.30(-3.57%) |
Apr 05, 2018 | 37.85 | 38.00 | 36.05 | 36.45 | 587,093 | -0.90(-2.41%) |
Apr 04, 2018 | 35.75 | 37.65 | 35.35 | 37.35 | 537,424 | +1.10(+3.03%) |
Apr 03, 2018 | 37.50 | 38.00 | 35.45 | 36.25 | 673,549 | -0.65(-1.76%) |
Apr 02, 2018 | 39.00 | 39.85 | 36.85 | 36.90 | 587,157 | -2.10(-5.38%) |
Mar 29, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.95(+2.50%) | |
Mar 28, 2018 | 38.40 | 38.50 | 36.10 | 38.05 | 604,795 | -0.45(-1.17%) |
Mar 27, 2018 | 41.10 | 41.10 | 35.70 | 38.50 | 1,291,622 | -2.65(-6.44%) |
Mar 26, 2018 | 40.55 | 41.50 | 38.91 | 41.15 | 1,185,999 | +1.50(+3.78%) |
Mar 23, 2018 | 38.75 | 40.78 | 38.20 | 39.65 | 399,166 | +1.20(+3.12%) |
Mar 22, 2018 | 38.80 | 39.85 | 38.25 | 38.45 | 337,996 | -1.25(-3.15%) |
Mar 21, 2018 | 40.85 | 41.10 | 39.00 | 39.70 | 284,606 | -1.10(-2.70%) |
Mar 20, 2018 | 38.85 | 41.20 | 38.25 | 40.80 | 672,134 | +2.12(+5.49%) |
Mar 19, 2018 | 42.20 | 43.10 | 38.15 | 38.67 | 809,737 | -3.23(-7.70%) |
Mar 16, 2018 | 41.85 | 43.50 | 41.00 | 41.90 | 2,974,913 | +0.00(+0.00%) |
Mar 15, 2018 | 42.60 | 43.55 | 41.45 | 41.90 | 641,383 | -0.10(-0.24%) |
Mar 14, 2018 | 41.55 | 42.20 | 40.25 | 42.00 | 392,650 | +0.75(+1.82%) |
Mar 13, 2018 | 46.15 | 46.90 | 41.15 | 41.25 | 693,205 | -4.80(-10.42%) |
Mar 12, 2018 | 44.55 | 47.20 | 44.20 | 46.05 | 802,952 | +1.90(+4.30%) |
Mar 09, 2018 | 44.65 | 45.05 | 43.01 | 44.15 | 1,446,284 | +0.15(+0.34%) |
Mar 08, 2018 | 42.10 | 44.00 | 42.05 | 44.00 | 520,143 | +1.75(+4.14%) |
Mar 07, 2018 | 42.65 | 44.05 | 41.55 | 42.25 | 594,436 | -1.20(-2.76%) |
Mar 06, 2018 | 43.50 | 44.45 | 42.75 | 43.45 | 524,029 | +0.50(+1.16%) |
Mar 05, 2018 | 39.40 | 44.80 | 39.40 | 42.95 | 1,275,517 | +3.55(+9.01%) |
Mar 02, 2018 | 36.65 | 39.95 | 36.25 | 39.40 | 808,058 | +2.20(+5.91%) |