Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.06 | 45.58 | 44.58 | 45.39 | 364,237 | +0.33(+0.74%) |
May 30, 2018 | 45.53 | 46.25 | 45.01 | 45.06 | 598,972 | -0.24(-0.53%) |
May 29, 2018 | 44.87 | 45.68 | 44.48 | 45.30 | 466,740 | +0.24(+0.53%) |
May 25, 2018 | 45.06 | 45.06 | 45.06 | 0 | -0.96(-2.08%) | |
May 24, 2018 | 45.30 | 46.63 | 45.30 | 46.01 | 358,267 | +0.86(+1.91%) |
May 23, 2018 | 45.77 | 45.77 | 44.77 | 45.15 | 570,202 | -0.81(-1.77%) |
May 22, 2018 | 47.45 | 47.64 | 45.87 | 45.97 | 291,822 | -1.24(-2.63%) |
May 21, 2018 | 46.16 | 47.69 | 46.16 | 47.21 | 230,487 | +1.53(+3.35%) |
May 18, 2018 | 46.35 | 46.73 | 45.63 | 45.68 | 283,177 | -0.57(-1.24%) |
May 17, 2018 | 46.01 | 47.54 | 45.87 | 46.25 | 604,367 | +0.29(+0.62%) |
May 16, 2018 | 45.10 | 47.11 | 44.27 | 45.97 | 586,583 | +1.05(+2.34%) |
May 15, 2018 | 45.44 | 46.78 | 43.77 | 44.91 | 583,866 | -0.62(-1.37%) |
May 14, 2018 | 45.34 | 47.07 | 44.77 | 45.53 | 708,174 | +0.36(+0.80%) |
May 11, 2018 | 38.20 | 46.51 | 37.97 | 45.17 | 2,454,697 | +9.88(+28.01%) |
May 10, 2018 | 35.10 | 36.10 | 34.74 | 35.29 | 421,316 | +0.38(+1.09%) |
May 09, 2018 | 33.90 | 34.95 | 33.85 | 34.91 | 250,660 | +1.10(+3.25%) |
May 08, 2018 | 32.61 | 33.90 | 32.61 | 33.81 | 275,797 | +0.91(+2.76%) |
May 07, 2018 | 32.42 | 33.14 | 32.14 | 32.90 | 168,198 | +0.62(+1.92%) |
May 04, 2018 | 32.09 | 32.71 | 31.71 | 32.28 | 150,790 | +0.24(+0.75%) |
May 03, 2018 | 31.18 | 32.33 | 30.89 | 32.04 | 215,606 | +0.76(+2.44%) |
May 02, 2018 | 30.51 | 31.75 | 30.26 | 31.28 | 148,818 | +0.62(+2.03%) |
May 01, 2018 | 30.61 | 30.99 | 29.80 | 30.66 | 168,104 | +0.00(+0.00%) |
Apr 30, 2018 | 31.28 | 31.42 | 30.49 | 30.66 | 143,315 | -0.43(-1.38%) |
Apr 27, 2018 | 30.56 | 31.13 | 30.32 | 31.09 | 167,736 | +0.62(+2.04%) |
Apr 26, 2018 | 31.90 | 31.90 | 30.13 | 30.46 | 237,404 | -1.29(-4.06%) |
Apr 25, 2018 | 31.42 | 32.09 | 31.28 | 31.75 | 155,389 | +0.38(+1.22%) |
Apr 24, 2018 | 32.33 | 32.90 | 31.09 | 31.37 | 184,727 | -1.19(-3.67%) |
Apr 23, 2018 | 32.33 | 32.61 | 31.94 | 32.57 | 196,154 | +0.33(+1.04%) |
Apr 20, 2018 | 32.95 | 33.19 | 31.99 | 32.23 | 243,850 | -0.86(-2.60%) |
Apr 19, 2018 | 34.76 | 34.90 | 33.04 | 33.09 | 332,210 | -1.91(-5.46%) |
Apr 18, 2018 | 34.05 | 35.33 | 34.05 | 35.00 | 303,959 | +1.15(+3.39%) |
Apr 17, 2018 | 33.19 | 33.95 | 32.66 | 33.85 | 569,756 | +0.91(+2.75%) |
Apr 16, 2018 | 31.42 | 33.00 | 31.09 | 32.95 | 286,700 | +2.05(+6.65%) |
Apr 13, 2018 | 31.42 | 31.56 | 30.66 | 30.89 | 418,146 | -0.62(-1.97%) |
Apr 12, 2018 | 31.47 | 32.14 | 31.32 | 31.51 | 217,172 | +0.38(+1.23%) |
Apr 11, 2018 | 31.04 | 31.42 | 30.85 | 31.13 | 163,628 | -0.24(-0.76%) |
Apr 10, 2018 | 30.89 | 31.80 | 30.66 | 31.37 | 205,636 | +0.96(+3.14%) |
Apr 09, 2018 | 30.85 | 31.23 | 30.42 | 30.42 | 195,444 | -0.10(-0.31%) |
Apr 06, 2018 | 31.90 | 31.99 | 30.08 | 30.51 | 252,881 | -1.72(-5.33%) |
Apr 05, 2018 | 31.94 | 32.35 | 31.28 | 32.23 | 243,804 | +0.62(+1.96%) |
Apr 04, 2018 | 30.94 | 31.75 | 29.65 | 31.61 | 254,961 | +0.00(+0.00%) |
Apr 03, 2018 | 31.04 | 31.71 | 30.51 | 31.61 | 319,885 | +1.67(+5.58%) |
Apr 02, 2018 | 30.51 | 30.89 | 29.51 | 29.94 | 215,730 | -0.67(-2.18%) |
Mar 29, 2018 | 30.61 | 30.61 | 30.61 | 0 | +0.57(+1.91%) | |
Mar 28, 2018 | 30.13 | 30.56 | 29.60 | 30.03 | 335,551 | +0.00(+0.00%) |
Mar 27, 2018 | 31.47 | 31.90 | 29.75 | 30.03 | 388,513 | -1.34(-4.26%) |
Mar 26, 2018 | 32.14 | 32.23 | 30.70 | 31.37 | 287,903 | -0.14(-0.45%) |
Mar 23, 2018 | 32.52 | 32.76 | 31.51 | 31.51 | 184,264 | -0.91(-2.80%) |
Mar 22, 2018 | 33.81 | 34.05 | 32.33 | 32.42 | 180,509 | -1.62(-4.77%) |
Mar 21, 2018 | 33.47 | 34.57 | 33.28 | 34.05 | 124,417 | +0.53(+1.57%) |
Mar 20, 2018 | 33.04 | 33.71 | 33.04 | 33.52 | 132,544 | +0.62(+1.89%) |
Mar 19, 2018 | 33.76 | 33.81 | 32.47 | 32.90 | 193,731 | -1.00(-2.96%) |
Mar 16, 2018 | 33.71 | 34.43 | 33.28 | 33.90 | 524,284 | +0.19(+0.57%) |
Mar 15, 2018 | 32.95 | 33.76 | 32.76 | 33.71 | 234,168 | +0.95(+2.92%) |
Mar 14, 2018 | 33.33 | 33.38 | 32.54 | 32.76 | 398,137 | -0.48(-1.44%) |
Mar 13, 2018 | 33.42 | 33.81 | 31.04 | 33.23 | 357,759 | +0.05(+0.14%) |
Mar 12, 2018 | 33.76 | 33.81 | 32.76 | 33.19 | 319,781 | -0.62(-1.84%) |
Mar 09, 2018 | 32.47 | 33.90 | 32.28 | 33.81 | 279,002 | +1.62(+5.04%) |
Mar 08, 2018 | 31.28 | 32.23 | 30.89 | 32.18 | 279,489 | +1.05(+3.37%) |
Mar 07, 2018 | 30.85 | 31.51 | 30.56 | 31.13 | 223,667 | +0.05(+0.15%) |
Mar 06, 2018 | 31.28 | 31.47 | 30.89 | 31.09 | 180,220 | -0.14(-0.46%) |
Mar 05, 2018 | 31.51 | 31.71 | 30.75 | 31.23 | 217,780 | -0.48(-1.51%) |
Mar 02, 2018 | 31.32 | 31.80 | 30.89 | 31.71 | 211,813 | +0.05(+0.15%) |