Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.25 | 51.65 | 49.75 | 49.80 | 230,726 | -1.65(-3.20%) |
May 30, 2018 | 50.00 | 51.55 | 49.93 | 51.45 | 277,188 | +1.70(+3.41%) |
May 29, 2018 | 50.05 | 50.15 | 49.35 | 49.75 | 298,049 | -0.30(-0.60%) |
May 25, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.30(-0.59%) | |
May 24, 2018 | 49.26 | 50.55 | 49.21 | 50.35 | 739,345 | +2.19(+4.55%) |
May 23, 2018 | 47.76 | 48.26 | 46.71 | 48.16 | 355,395 | +0.20(+0.42%) |
May 22, 2018 | 48.56 | 48.71 | 47.61 | 47.96 | 220,993 | -0.55(-1.13%) |
May 21, 2018 | 47.96 | 49.11 | 47.96 | 48.51 | 365,383 | +0.95(+1.99%) |
May 18, 2018 | 47.21 | 47.76 | 46.81 | 47.56 | 291,041 | +0.50(+1.06%) |
May 17, 2018 | 46.81 | 47.71 | 46.66 | 47.06 | 288,264 | +0.20(+0.43%) |
May 16, 2018 | 46.76 | 47.36 | 46.71 | 46.86 | 226,584 | +0.25(+0.53%) |
May 15, 2018 | 46.71 | 47.11 | 46.26 | 46.61 | 223,212 | -0.45(-0.95%) |
May 14, 2018 | 47.76 | 47.81 | 46.81 | 47.06 | 185,874 | -0.40(-0.84%) |
May 11, 2018 | 47.11 | 48.06 | 46.96 | 47.46 | 174,606 | +0.40(+0.85%) |
May 10, 2018 | 46.26 | 47.11 | 46.21 | 47.06 | 222,487 | +0.75(+1.61%) |
May 09, 2018 | 45.87 | 46.51 | 45.77 | 46.31 | 287,313 | +0.50(+1.09%) |
May 08, 2018 | 46.01 | 46.36 | 45.52 | 45.82 | 399,267 | +0.35(+0.77%) |
May 07, 2018 | 45.27 | 45.82 | 44.97 | 45.47 | 285,104 | +0.30(+0.66%) |
May 04, 2018 | 44.42 | 45.57 | 43.87 | 45.17 | 223,352 | +0.50(+1.12%) |
May 03, 2018 | 44.17 | 44.82 | 43.32 | 44.67 | 302,080 | +0.30(+0.67%) |
May 02, 2018 | 43.67 | 44.42 | 43.12 | 44.37 | 418,951 | +0.75(+1.71%) |
May 01, 2018 | 43.72 | 43.82 | 42.77 | 43.62 | 420,350 | -0.20(-0.46%) |
Apr 30, 2018 | 43.37 | 44.42 | 43.37 | 43.82 | 325,910 | +0.70(+1.62%) |
Apr 27, 2018 | 46.36 | 46.36 | 42.13 | 43.12 | 552,310 | +0.20(+0.46%) |
Apr 26, 2018 | 43.37 | 43.87 | 42.03 | 42.92 | 393,658 | -0.35(-0.81%) |
Apr 25, 2018 | 43.17 | 43.72 | 42.77 | 43.27 | 103,909 | +0.15(+0.35%) |
Apr 24, 2018 | 43.82 | 44.07 | 42.43 | 43.12 | 351,176 | -0.45(-1.03%) |
Apr 23, 2018 | 43.52 | 44.07 | 43.32 | 43.57 | 159,770 | +0.10(+0.23%) |
Apr 20, 2018 | 43.97 | 44.07 | 43.12 | 43.47 | 210,461 | -0.60(-1.36%) |
Apr 19, 2018 | 44.57 | 44.97 | 44.07 | 44.07 | 150,381 | -0.55(-1.23%) |
Apr 18, 2018 | 44.42 | 45.12 | 44.32 | 44.62 | 435,768 | +0.35(+0.79%) |
Apr 17, 2018 | 44.42 | 44.72 | 43.17 | 44.27 | 393,947 | -0.05(-0.11%) |
Apr 16, 2018 | 41.93 | 44.79 | 41.13 | 44.32 | 485,576 | +2.74(+6.59%) |
Apr 13, 2018 | 42.48 | 42.87 | 41.38 | 41.58 | 515,487 | -0.65(-1.53%) |
Apr 12, 2018 | 41.73 | 42.62 | 41.33 | 42.23 | 416,293 | +0.75(+1.80%) |
Apr 11, 2018 | 40.48 | 41.68 | 40.33 | 41.48 | 304,925 | +0.75(+1.84%) |
Apr 10, 2018 | 39.73 | 41.13 | 39.73 | 40.73 | 382,243 | +1.35(+3.42%) |
Apr 09, 2018 | 39.43 | 40.18 | 38.29 | 39.38 | 339,363 | +0.15(+0.38%) |
Apr 06, 2018 | 40.28 | 40.83 | 38.39 | 39.23 | 463,970 | -1.45(-3.55%) |
Apr 05, 2018 | 40.48 | 40.83 | 39.28 | 40.68 | 413,643 | +0.25(+0.62%) |
Apr 04, 2018 | 40.43 | 40.93 | 39.68 | 40.43 | 412,611 | -0.60(-1.46%) |
Apr 03, 2018 | 40.83 | 41.48 | 40.68 | 41.03 | 377,437 | +0.55(+1.35%) |
Apr 02, 2018 | 41.58 | 41.83 | 40.23 | 40.48 | 228,676 | -1.25(-2.99%) |
Mar 29, 2018 | 41.73 | 41.73 | 41.73 | 0 | +1.00(+2.45%) | |
Mar 28, 2018 | 40.68 | 41.63 | 40.18 | 40.73 | 211,134 | +0.15(+0.37%) |
Mar 27, 2018 | 42.57 | 42.57 | 40.31 | 40.58 | 367,178 | -1.79(-4.24%) |
Mar 26, 2018 | 42.52 | 42.77 | 41.58 | 42.38 | 303,817 | +0.40(+0.95%) |
Mar 23, 2018 | 43.27 | 43.67 | 41.88 | 41.98 | 495,367 | -1.15(-2.66%) |
Mar 22, 2018 | 44.37 | 44.67 | 42.87 | 43.12 | 344,881 | -1.70(-3.78%) |
Mar 21, 2018 | 45.02 | 45.96 | 44.82 | 44.82 | 263,091 | -0.25(-0.55%) |
Mar 20, 2018 | 45.37 | 45.67 | 44.97 | 45.07 | 190,580 | -0.30(-0.66%) |
Mar 19, 2018 | 45.52 | 45.72 | 44.54 | 45.37 | 214,242 | -0.25(-0.55%) |
Mar 16, 2018 | 44.87 | 46.01 | 43.87 | 45.62 | 402,676 | +0.80(+1.78%) |
Mar 15, 2018 | 44.82 | 45.17 | 43.97 | 44.82 | 121,022 | +0.15(+0.33%) |
Mar 14, 2018 | 45.12 | 45.39 | 44.15 | 44.67 | 227,240 | -0.20(-0.44%) |
Mar 13, 2018 | 44.97 | 45.47 | 44.27 | 44.87 | 376,761 | +0.20(+0.45%) |
Mar 12, 2018 | 44.97 | 45.42 | 44.62 | 44.67 | 200,110 | -0.30(-0.67%) |
Mar 09, 2018 | 44.22 | 45.17 | 44.02 | 44.97 | 226,233 | +1.05(+2.38%) |
Mar 08, 2018 | 43.67 | 44.47 | 43.07 | 43.92 | 231,072 | +0.30(+0.69%) |
Mar 07, 2018 | 43.12 | 43.92 | 42.67 | 43.62 | 239,655 | +0.25(+0.57%) |
Mar 06, 2018 | 43.37 | 43.92 | 43.02 | 43.37 | 204,764 | +0.25(+0.58%) |
Mar 05, 2018 | 43.62 | 43.67 | 42.38 | 43.12 | 327,156 | -0.85(-1.93%) |
Mar 02, 2018 | 43.17 | 44.12 | 42.77 | 43.97 | 311,627 | +0.40(+0.92%) |