Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.21 | 49.53 | 48.33 | 48.38 | 125,623 | -0.88(-1.78%) |
May 30, 2018 | 48.52 | 49.39 | 47.91 | 49.25 | 125,085 | +1.02(+2.11%) |
May 29, 2018 | 48.19 | 48.79 | 47.73 | 48.24 | 55,821 | -0.51(-1.04%) |
May 25, 2018 | 48.75 | 48.75 | 48.75 | 0 | -0.14(-0.28%) | |
May 24, 2018 | 48.75 | 48.93 | 48.01 | 48.89 | 51,862 | +0.05(+0.09%) |
May 23, 2018 | 48.52 | 48.93 | 48.52 | 48.84 | 55,587 | +0.23(+0.48%) |
May 22, 2018 | 48.98 | 49.16 | 48.56 | 48.61 | 61,757 | -0.16(-0.33%) |
May 21, 2018 | 48.33 | 48.89 | 48.05 | 48.77 | 52,964 | +0.53(+1.10%) |
May 18, 2018 | 48.42 | 48.75 | 48.01 | 48.24 | 124,046 | +0.00(+0.00%) |
May 17, 2018 | 47.50 | 48.31 | 47.50 | 48.24 | 108,479 | +0.55(+1.16%) |
May 16, 2018 | 47.36 | 47.96 | 47.27 | 47.68 | 62,116 | +0.32(+0.68%) |
May 15, 2018 | 46.94 | 47.55 | 46.67 | 47.36 | 69,445 | +0.18(+0.39%) |
May 14, 2018 | 47.59 | 47.87 | 46.39 | 47.18 | 44,345 | -0.42(-0.87%) |
May 11, 2018 | 47.82 | 48.10 | 47.41 | 47.59 | 50,173 | -0.14(-0.29%) |
May 10, 2018 | 47.78 | 47.96 | 47.38 | 47.73 | 76,482 | +0.06(+0.12%) |
May 09, 2018 | 47.49 | 47.91 | 47.31 | 47.67 | 46,722 | +0.23(+0.49%) |
May 08, 2018 | 47.21 | 47.81 | 46.84 | 47.44 | 59,252 | +0.28(+0.59%) |
May 07, 2018 | 47.31 | 47.47 | 46.38 | 47.17 | 45,088 | -0.14(-0.29%) |
May 04, 2018 | 46.48 | 48.00 | 44.82 | 47.31 | 70,987 | +0.60(+1.28%) |
May 03, 2018 | 47.21 | 47.91 | 46.52 | 46.71 | 42,707 | -0.74(-1.55%) |
May 02, 2018 | 46.66 | 47.54 | 46.25 | 47.44 | 82,825 | +0.83(+1.78%) |
May 01, 2018 | 46.20 | 46.80 | 45.65 | 46.61 | 112,857 | +0.41(+0.90%) |
Apr 30, 2018 | 47.17 | 47.26 | 46.20 | 46.20 | 71,899 | -0.92(-1.96%) |
Apr 27, 2018 | 47.17 | 47.77 | 46.94 | 47.12 | 65,984 | -0.09(-0.20%) |
Apr 26, 2018 | 47.08 | 47.49 | 46.89 | 47.21 | 70,151 | -0.14(-0.29%) |
Apr 25, 2018 | 47.77 | 48.00 | 47.21 | 47.35 | 103,560 | -0.32(-0.68%) |
Apr 24, 2018 | 46.66 | 48.14 | 46.66 | 47.67 | 99,183 | +1.15(+2.48%) |
Apr 23, 2018 | 45.74 | 46.57 | 45.74 | 46.52 | 49,560 | +0.78(+1.71%) |
Apr 20, 2018 | 45.51 | 46.25 | 45.51 | 45.74 | 123,995 | +0.00(+0.00%) |
Apr 19, 2018 | 45.18 | 45.88 | 45.00 | 45.74 | 48,214 | +0.46(+1.02%) |
Apr 18, 2018 | 45.42 | 45.65 | 45.18 | 45.28 | 117,947 | -0.14(-0.30%) |
Apr 17, 2018 | 45.88 | 46.19 | 45.05 | 45.42 | 102,597 | -0.23(-0.50%) |
Apr 16, 2018 | 45.37 | 45.74 | 45.05 | 45.65 | 94,229 | +0.60(+1.33%) |
Apr 13, 2018 | 46.01 | 46.01 | 44.91 | 45.05 | 50,447 | -0.69(-1.51%) |
Apr 12, 2018 | 45.46 | 46.06 | 45.23 | 45.74 | 153,555 | +0.51(+1.12%) |
Apr 11, 2018 | 44.72 | 45.32 | 44.31 | 45.23 | 83,784 | +0.28(+0.62%) |
Apr 10, 2018 | 44.45 | 45.18 | 44.03 | 44.95 | 85,843 | +0.97(+2.20%) |
Apr 09, 2018 | 44.35 | 44.63 | 43.89 | 43.99 | 71,697 | -0.28(-0.62%) |
Apr 06, 2018 | 45.51 | 45.65 | 43.82 | 44.26 | 100,719 | -1.29(-2.83%) |
Apr 05, 2018 | 44.72 | 45.69 | 44.35 | 45.55 | 238,676 | +0.97(+2.17%) |
Apr 04, 2018 | 43.62 | 44.72 | 43.62 | 44.59 | 53,506 | +0.41(+0.94%) |
Apr 03, 2018 | 43.57 | 44.22 | 43.43 | 44.17 | 62,258 | +0.74(+1.70%) |
Apr 02, 2018 | 44.12 | 44.45 | 43.02 | 43.43 | 63,536 | -0.74(-1.67%) |
Mar 29, 2018 | 44.17 | 44.17 | 44.17 | 0 | -0.14(-0.31%) | |
Mar 28, 2018 | 43.66 | 44.59 | 43.62 | 44.31 | 78,103 | +0.83(+1.91%) |
Mar 27, 2018 | 44.54 | 44.86 | 43.40 | 43.48 | 87,032 | -0.92(-2.08%) |
Mar 26, 2018 | 43.85 | 44.47 | 43.43 | 44.40 | 75,502 | +1.38(+3.22%) |
Mar 23, 2018 | 45.18 | 45.18 | 43.02 | 43.02 | 152,945 | -2.14(-4.75%) |
Mar 22, 2018 | 45.69 | 45.92 | 45.00 | 45.16 | 95,391 | -0.90(-1.95%) |
Mar 21, 2018 | 46.34 | 46.52 | 45.92 | 46.06 | 44,929 | -0.14(-0.30%) |
Mar 20, 2018 | 46.84 | 46.89 | 46.06 | 46.20 | 37,441 | -0.65(-1.38%) |
Mar 19, 2018 | 46.34 | 46.98 | 46.01 | 46.84 | 52,410 | +0.32(+0.69%) |
Mar 16, 2018 | 46.48 | 47.12 | 46.20 | 46.52 | 152,381 | +0.00(+0.00%) |
Mar 15, 2018 | 46.52 | 47.03 | 46.15 | 46.52 | 46,760 | +0.05(+0.10%) |
Mar 14, 2018 | 46.80 | 46.84 | 44.54 | 46.48 | 142,111 | -0.09(-0.20%) |
Mar 13, 2018 | 46.43 | 46.98 | 46.11 | 46.57 | 78,281 | +0.37(+0.80%) |
Mar 12, 2018 | 46.66 | 47.49 | 45.88 | 46.20 | 63,241 | -0.51(-1.09%) |
Mar 09, 2018 | 46.20 | 46.80 | 45.65 | 46.71 | 58,221 | +0.88(+1.91%) |
Mar 08, 2018 | 46.48 | 46.48 | 45.60 | 45.83 | 56,105 | -0.46(-1.00%) |
Mar 07, 2018 | 45.74 | 46.57 | 45.55 | 46.29 | 82,182 | +0.23(+0.50%) |
Mar 06, 2018 | 45.65 | 46.15 | 44.96 | 46.06 | 71,157 | +0.60(+1.32%) |
Mar 05, 2018 | 44.86 | 45.69 | 44.38 | 45.46 | 72,252 | +0.28(+0.61%) |
Mar 02, 2018 | 44.08 | 45.28 | 43.85 | 45.18 | 65,568 | +0.78(+1.77%) |