Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.68 | 43.75 | 42.61 | 42.65 | 208,152 | -1.50(-3.39%) |
May 30, 2018 | 43.56 | 44.41 | 43.23 | 44.14 | 159,790 | +0.92(+2.13%) |
May 29, 2018 | 43.16 | 43.71 | 42.76 | 43.22 | 192,757 | -0.26(-0.61%) |
May 25, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.90(-2.03%) | |
May 24, 2018 | 43.64 | 44.47 | 43.64 | 44.39 | 319,541 | +0.70(+1.59%) |
May 23, 2018 | 43.83 | 43.86 | 43.09 | 43.69 | 405,912 | -0.49(-1.11%) |
May 22, 2018 | 45.14 | 45.18 | 44.16 | 44.18 | 175,196 | -0.97(-2.15%) |
May 21, 2018 | 44.34 | 45.35 | 44.34 | 45.15 | 187,441 | +1.07(+2.42%) |
May 18, 2018 | 43.71 | 44.33 | 43.56 | 44.09 | 205,609 | +0.58(+1.33%) |
May 17, 2018 | 43.15 | 43.81 | 43.08 | 43.51 | 207,548 | +0.27(+0.63%) |
May 16, 2018 | 43.27 | 43.72 | 42.34 | 43.23 | 329,680 | -0.06(-0.14%) |
May 15, 2018 | 42.89 | 43.35 | 42.47 | 43.29 | 203,358 | -0.05(-0.11%) |
May 14, 2018 | 43.18 | 43.97 | 42.94 | 43.34 | 354,516 | +0.20(+0.45%) |
May 11, 2018 | 42.85 | 43.33 | 42.48 | 43.15 | 269,107 | +0.47(+1.10%) |
May 10, 2018 | 42.39 | 42.81 | 42.16 | 42.68 | 178,438 | +0.43(+1.02%) |
May 09, 2018 | 42.30 | 42.50 | 41.61 | 42.25 | 106,066 | +0.12(+0.28%) |
May 08, 2018 | 41.98 | 42.22 | 41.37 | 42.13 | 159,806 | +0.10(+0.23%) |
May 07, 2018 | 41.24 | 42.23 | 40.82 | 42.03 | 439,976 | +1.23(+3.02%) |
May 04, 2018 | 40.05 | 41.10 | 39.62 | 40.80 | 272,328 | +0.53(+1.31%) |
May 03, 2018 | 40.81 | 41.43 | 39.98 | 40.27 | 489,243 | -1.17(-2.83%) |
May 02, 2018 | 42.16 | 44.25 | 40.20 | 41.44 | 795,793 | -2.93(-6.60%) |
May 01, 2018 | 43.85 | 44.43 | 42.69 | 44.37 | 350,826 | +0.32(+0.73%) |
Apr 30, 2018 | 45.62 | 45.62 | 44.00 | 44.05 | 273,607 | -1.42(-3.12%) |
Apr 27, 2018 | 45.75 | 45.93 | 44.89 | 45.47 | 119,994 | -0.27(-0.60%) |
Apr 26, 2018 | 46.37 | 46.40 | 45.31 | 45.74 | 137,267 | -0.42(-0.91%) |
Apr 25, 2018 | 46.68 | 47.27 | 45.97 | 46.16 | 155,010 | -0.55(-1.17%) |
Apr 24, 2018 | 49.12 | 49.24 | 46.22 | 46.71 | 142,047 | -2.17(-4.45%) |
Apr 23, 2018 | 49.04 | 49.50 | 48.63 | 48.88 | 154,925 | -0.03(-0.06%) |
Apr 20, 2018 | 49.20 | 49.72 | 48.58 | 48.91 | 121,699 | -0.44(-0.89%) |
Apr 19, 2018 | 49.34 | 49.75 | 48.78 | 49.35 | 163,788 | -0.25(-0.51%) |
Apr 18, 2018 | 49.58 | 50.17 | 49.36 | 49.61 | 210,466 | +0.21(+0.42%) |
Apr 17, 2018 | 49.18 | 49.75 | 49.04 | 49.40 | 139,213 | +0.48(+0.98%) |
Apr 16, 2018 | 48.72 | 48.99 | 47.84 | 48.92 | 173,309 | +0.71(+1.48%) |
Apr 13, 2018 | 49.08 | 49.08 | 47.98 | 48.21 | 115,858 | -0.45(-0.93%) |
Apr 12, 2018 | 48.95 | 49.29 | 48.43 | 48.66 | 146,544 | +0.16(+0.32%) |
Apr 11, 2018 | 47.89 | 48.74 | 47.45 | 48.50 | 204,508 | +0.40(+0.83%) |
Apr 10, 2018 | 47.34 | 48.34 | 47.08 | 48.10 | 239,328 | +1.73(+3.74%) |
Apr 09, 2018 | 47.05 | 47.05 | 46.32 | 46.37 | 328,148 | -0.23(-0.48%) |
Apr 06, 2018 | 48.21 | 49.06 | 45.67 | 46.59 | 601,136 | -1.79(-3.70%) |
Apr 05, 2018 | 47.99 | 48.87 | 47.89 | 48.38 | 279,233 | +0.53(+1.10%) |
Apr 04, 2018 | 46.20 | 48.08 | 46.09 | 47.85 | 204,353 | +0.53(+1.12%) |
Apr 03, 2018 | 46.93 | 47.73 | 46.78 | 47.33 | 347,245 | +0.70(+1.51%) |
Apr 02, 2018 | 48.04 | 48.04 | 46.25 | 46.62 | 227,230 | -1.53(-3.17%) |
Mar 29, 2018 | 48.15 | 48.15 | 48.15 | 0 | +0.47(+0.99%) | |
Mar 28, 2018 | 48.41 | 48.41 | 47.39 | 47.68 | 214,078 | -0.68(-1.40%) |
Mar 27, 2018 | 50.01 | 50.01 | 48.12 | 48.35 | 144,616 | -1.41(-2.83%) |
Mar 26, 2018 | 49.92 | 49.92 | 48.97 | 49.76 | 234,434 | +0.85(+1.74%) |
Mar 23, 2018 | 50.72 | 51.17 | 48.77 | 48.91 | 256,375 | -1.83(-3.61%) |
Mar 22, 2018 | 52.67 | 52.69 | 50.71 | 50.74 | 287,370 | -2.46(-4.62%) |
Mar 21, 2018 | 53.05 | 53.76 | 52.22 | 53.20 | 126,312 | +0.18(+0.33%) |
Mar 20, 2018 | 52.34 | 53.34 | 51.73 | 53.02 | 213,014 | +0.92(+1.77%) |
Mar 19, 2018 | 51.88 | 52.23 | 51.13 | 52.10 | 208,183 | +0.13(+0.24%) |
Mar 16, 2018 | 51.52 | 52.10 | 51.00 | 51.98 | 523,484 | +0.49(+0.95%) |
Mar 15, 2018 | 52.42 | 52.83 | 51.31 | 51.49 | 237,275 | -0.90(-1.72%) |
Mar 14, 2018 | 53.54 | 53.56 | 52.31 | 52.39 | 372,774 | -0.91(-1.71%) |
Mar 13, 2018 | 53.15 | 53.64 | 52.82 | 53.30 | 533,275 | +0.50(+0.95%) |
Mar 12, 2018 | 52.05 | 52.90 | 51.47 | 52.80 | 596,227 | +0.75(+1.45%) |
Mar 09, 2018 | 50.09 | 52.09 | 49.71 | 52.04 | 373,517 | +2.33(+4.69%) |
Mar 08, 2018 | 49.16 | 49.80 | 48.76 | 49.71 | 305,003 | +0.74(+1.52%) |
Mar 07, 2018 | 49.03 | 48.97 | 358,847 | +0.93(+1.94%) | ||
Mar 06, 2018 | 47.00 | 48.07 | 46.61 | 48.04 | 167,194 | +1.26(+2.70%) |
Mar 05, 2018 | 46.41 | 47.06 | 45.89 | 46.78 | 143,449 | +0.16(+0.34%) |
Mar 02, 2018 | 45.59 | 46.76 | 45.52 | 46.62 | 286,468 | +0.81(+1.77%) |