Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.10 | 46.40 | 44.60 | 44.80 | 162,885 | -1.10(-2.40%) |
May 30, 2018 | 46.30 | 47.00 | 45.60 | 45.90 | 109,458 | +0.20(+0.44%) |
May 29, 2018 | 46.30 | 47.50 | 45.60 | 45.70 | 96,600 | -1.20(-2.56%) |
May 25, 2018 | 46.90 | 46.90 | 46.90 | 0 | -0.70(-1.47%) | |
May 24, 2018 | 47.80 | 48.60 | 47.50 | 47.60 | 153,716 | -0.50(-1.04%) |
May 23, 2018 | 48.00 | 48.90 | 47.10 | 48.10 | 79,604 | -0.30(-0.62%) |
May 22, 2018 | 49.40 | 50.40 | 48.30 | 48.40 | 64,667 | -1.30(-2.62%) |
May 21, 2018 | 50.00 | 51.40 | 48.60 | 49.70 | 109,435 | +0.90(+1.84%) |
May 18, 2018 | 50.10 | 51.30 | 48.55 | 48.80 | 153,881 | -1.10(-2.20%) |
May 17, 2018 | 50.00 | 53.10 | 49.40 | 49.90 | 275,498 | -0.60(-1.19%) |
May 16, 2018 | 46.70 | 50.72 | 46.70 | 50.50 | 340,641 | +4.00(+8.60%) |
May 15, 2018 | 43.20 | 46.60 | 43.20 | 46.50 | 220,581 | +3.20(+7.39%) |
May 14, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 315,365 | +2.10(+5.10%) |
May 11, 2018 | 41.30 | 41.70 | 40.70 | 41.20 | 181,277 | +0.30(+0.73%) |
May 10, 2018 | 40.10 | 41.80 | 39.95 | 40.90 | 281,448 | +1.30(+3.28%) |
May 09, 2018 | 41.20 | 42.10 | 39.40 | 39.60 | 219,685 | -0.90(-2.22%) |
May 08, 2018 | 42.60 | 42.85 | 40.00 | 40.50 | 166,365 | -2.50(-5.81%) |
May 07, 2018 | 42.90 | 43.70 | 42.60 | 43.00 | 79,100 | +0.10(+0.23%) |
May 04, 2018 | 43.00 | 44.20 | 42.60 | 42.90 | 130,030 | -0.60(-1.38%) |
May 03, 2018 | 43.80 | 44.50 | 43.00 | 43.50 | 119,622 | -0.50(-1.14%) |
May 02, 2018 | 44.80 | 46.50 | 43.60 | 44.00 | 258,996 | -0.50(-1.12%) |
May 01, 2018 | 45.10 | 45.70 | 44.30 | 44.50 | 240,231 | -0.80(-1.77%) |
Apr 30, 2018 | 46.10 | 47.50 | 44.70 | 45.30 | 115,579 | -0.80(-1.74%) |
Apr 27, 2018 | 48.50 | 48.80 | 44.80 | 46.10 | 136,976 | -2.40(-4.95%) |
Apr 26, 2018 | 47.10 | 48.60 | 44.95 | 48.50 | 278,888 | +1.40(+2.97%) |
Apr 25, 2018 | 40.40 | 48.80 | 39.50 | 47.10 | 562,326 | +7.60(+19.24%) |
Apr 24, 2018 | 42.50 | 43.10 | 37.75 | 39.50 | 196,863 | -2.00(-4.82%) |
Apr 23, 2018 | 41.30 | 42.80 | 41.15 | 41.50 | 83,643 | +0.00(+0.00%) |
Apr 20, 2018 | 42.20 | 42.30 | 41.10 | 41.50 | 42,175 | -0.90(-2.12%) |
Apr 19, 2018 | 43.00 | 43.35 | 41.90 | 42.40 | 38,846 | -0.60(-1.40%) |
Apr 18, 2018 | 41.40 | 43.70 | 41.00 | 43.00 | 81,093 | +1.90(+4.62%) |
Apr 17, 2018 | 40.10 | 41.20 | 39.80 | 41.10 | 41,009 | +1.30(+3.27%) |
Apr 16, 2018 | 40.50 | 40.70 | 39.45 | 39.80 | 43,540 | -0.50(-1.24%) |
Apr 13, 2018 | 40.40 | 40.50 | 39.40 | 40.30 | 53,477 | +0.20(+0.50%) |
Apr 12, 2018 | 38.40 | 40.67 | 38.30 | 40.10 | 81,712 | +1.80(+4.70%) |
Apr 11, 2018 | 38.40 | 38.86 | 37.80 | 38.30 | 36,762 | -0.20(-0.52%) |
Apr 10, 2018 | 37.80 | 39.50 | 37.80 | 38.50 | 77,069 | +1.20(+3.22%) |
Apr 09, 2018 | 37.30 | 37.60 | 36.60 | 37.30 | 63,358 | +0.20(+0.54%) |
Apr 06, 2018 | 37.70 | 38.50 | 36.50 | 37.10 | 61,675 | -1.10(-2.88%) |
Apr 05, 2018 | 36.10 | 38.40 | 35.90 | 38.20 | 70,588 | +2.40(+6.70%) |
Apr 04, 2018 | 34.70 | 36.20 | 34.21 | 35.80 | 57,884 | +0.50(+1.42%) |
Apr 03, 2018 | 34.80 | 35.50 | 34.50 | 35.30 | 62,096 | +0.60(+1.73%) |
Apr 02, 2018 | 36.40 | 36.50 | 34.55 | 34.70 | 56,903 | -1.70(-4.67%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | +1.40(+4.00%) | |
Mar 28, 2018 | 36.80 | 37.09 | 34.60 | 35.00 | 72,325 | -1.90(-5.15%) |
Mar 27, 2018 | 38.00 | 38.40 | 36.60 | 36.90 | 72,364 | -0.80(-2.12%) |
Mar 26, 2018 | 37.30 | 37.80 | 36.45 | 37.70 | 87,170 | +1.20(+3.29%) |
Mar 23, 2018 | 36.00 | 37.30 | 35.95 | 36.50 | 70,903 | +0.40(+1.11%) |
Mar 22, 2018 | 37.20 | 37.85 | 36.10 | 36.10 | 66,134 | -1.80(-4.75%) |
Mar 21, 2018 | 36.60 | 38.30 | 36.60 | 37.90 | 53,733 | +1.20(+3.27%) |
Mar 20, 2018 | 37.00 | 37.40 | 36.40 | 36.70 | 55,072 | -0.30(-0.81%) |
Mar 19, 2018 | 37.30 | 37.90 | 36.50 | 37.00 | 51,086 | -0.40(-1.07%) |
Mar 16, 2018 | 38.30 | 38.65 | 37.40 | 37.40 | 118,152 | -1.00(-2.60%) |
Mar 15, 2018 | 38.50 | 38.75 | 38.00 | 38.40 | 39,061 | +0.10(+0.26%) |
Mar 14, 2018 | 38.30 | 39.00 | 38.05 | 38.30 | 43,614 | +0.20(+0.52%) |
Mar 13, 2018 | 39.10 | 40.15 | 37.80 | 38.10 | 85,819 | -0.90(-2.31%) |
Mar 12, 2018 | 40.00 | 40.55 | 39.00 | 39.00 | 78,479 | -1.10(-2.74%) |
Mar 09, 2018 | 39.50 | 42.80 | 38.80 | 40.10 | 219,440 | +1.10(+2.82%) |
Mar 08, 2018 | 40.30 | 40.60 | 38.10 | 39.00 | 102,640 | -1.70(-4.18%) |
Mar 07, 2018 | 41.60 | 40.70 | 108,879 | +0.30(+0.74%) | ||
Mar 06, 2018 | 40.30 | 41.50 | 39.30 | 40.40 | 138,899 | +0.60(+1.51%) |
Mar 05, 2018 | 38.20 | 41.10 | 36.40 | 39.80 | 255,767 | +4.20(+11.80%) |
Mar 02, 2018 | 35.50 | 36.40 | 34.10 | 35.60 | 95,786 | +0.30(+0.85%) |