Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.11 | 43.11 | 41.66 | 41.66 | 150,910 | -1.37(-3.17%) |
May 30, 2018 | 41.98 | 43.39 | 41.97 | 43.03 | 121,081 | +1.71(+4.14%) |
May 29, 2018 | 41.86 | 41.93 | 40.47 | 41.32 | 161,242 | -1.33(-3.11%) |
May 25, 2018 | 42.64 | 42.64 | 42.64 | 0 | -0.17(-0.40%) | |
May 24, 2018 | 43.23 | 43.45 | 42.23 | 42.81 | 81,152 | -0.42(-0.97%) |
May 23, 2018 | 42.32 | 43.33 | 41.97 | 43.24 | 92,513 | +0.39(+0.91%) |
May 22, 2018 | 43.75 | 43.75 | 42.69 | 42.84 | 67,563 | -0.36(-0.84%) |
May 21, 2018 | 43.67 | 43.90 | 42.98 | 43.21 | 93,569 | +0.13(+0.31%) |
May 18, 2018 | 42.60 | 43.28 | 42.41 | 43.07 | 108,076 | +0.34(+0.80%) |
May 17, 2018 | 42.56 | 42.95 | 42.00 | 42.73 | 152,821 | +0.04(+0.09%) |
May 16, 2018 | 41.92 | 43.12 | 41.91 | 42.69 | 112,279 | +0.72(+1.71%) |
May 15, 2018 | 42.98 | 42.98 | 41.56 | 41.97 | 499,778 | -1.73(-3.96%) |
May 14, 2018 | 43.22 | 44.23 | 42.99 | 43.70 | 157,984 | +0.84(+1.96%) |
May 11, 2018 | 41.14 | 43.10 | 40.94 | 42.86 | 273,091 | +1.78(+4.32%) |
May 10, 2018 | 39.90 | 41.54 | 39.89 | 41.09 | 128,310 | +1.58(+3.99%) |
May 09, 2018 | 38.90 | 39.96 | 38.42 | 39.51 | 139,770 | +0.71(+1.82%) |
May 08, 2018 | 39.47 | 39.54 | 38.14 | 38.80 | 133,012 | -0.97(-2.45%) |
May 07, 2018 | 40.07 | 40.72 | 39.48 | 39.78 | 69,308 | -0.11(-0.26%) |
May 04, 2018 | 38.78 | 40.27 | 38.20 | 39.88 | 105,643 | +0.86(+2.20%) |
May 03, 2018 | 39.43 | 39.46 | 37.47 | 39.02 | 154,603 | -1.04(-2.60%) |
May 02, 2018 | 41.39 | 41.39 | 39.83 | 40.06 | 165,776 | -1.78(-4.25%) |
May 01, 2018 | 41.77 | 42.11 | 40.76 | 41.84 | 79,811 | -0.06(-0.14%) |
Apr 30, 2018 | 44.41 | 44.41 | 41.89 | 41.90 | 97,995 | -1.99(-4.53%) |
Apr 27, 2018 | 43.31 | 44.09 | 43.07 | 43.88 | 78,128 | +0.49(+1.12%) |
Apr 26, 2018 | 42.36 | 43.84 | 42.16 | 43.40 | 133,545 | +1.60(+3.84%) |
Apr 25, 2018 | 41.10 | 41.84 | 40.27 | 41.79 | 118,525 | +0.56(+1.37%) |
Apr 24, 2018 | 42.51 | 42.63 | 40.34 | 41.23 | 121,046 | -0.98(-2.33%) |
Apr 23, 2018 | 42.01 | 42.60 | 41.77 | 42.21 | 92,916 | +0.47(+1.12%) |
Apr 20, 2018 | 42.45 | 42.71 | 41.32 | 41.75 | 137,262 | -0.72(-1.69%) |
Apr 19, 2018 | 43.33 | 43.39 | 41.99 | 42.46 | 174,125 | -1.12(-2.56%) |
Apr 18, 2018 | 43.83 | 43.97 | 42.97 | 43.58 | 222,016 | +0.11(+0.24%) |
Apr 17, 2018 | 43.52 | 43.68 | 42.79 | 43.47 | 164,137 | +1.01(+2.38%) |
Apr 16, 2018 | 42.18 | 42.91 | 42.14 | 42.46 | 114,605 | +0.98(+2.37%) |
Apr 13, 2018 | 42.02 | 42.31 | 40.86 | 41.48 | 113,314 | -0.11(-0.25%) |
Apr 12, 2018 | 41.34 | 42.15 | 41.26 | 41.58 | 114,948 | +0.84(+2.06%) |
Apr 11, 2018 | 40.90 | 41.55 | 40.58 | 40.74 | 141,598 | -1.06(-2.54%) |
Apr 10, 2018 | 40.97 | 42.21 | 40.52 | 41.80 | 299,085 | +2.08(+5.24%) |
Apr 09, 2018 | 39.15 | 41.37 | 38.92 | 39.72 | 214,399 | +1.07(+2.77%) |
Apr 06, 2018 | 40.67 | 41.21 | 37.54 | 38.65 | 227,461 | -2.99(-7.18%) |
Apr 05, 2018 | 42.13 | 42.29 | 41.20 | 41.64 | 134,680 | -0.15(-0.37%) |
Apr 04, 2018 | 38.62 | 42.08 | 38.54 | 41.79 | 283,472 | +1.71(+4.27%) |
Apr 03, 2018 | 38.82 | 40.26 | 38.28 | 40.08 | 154,520 | +1.81(+4.74%) |
Apr 02, 2018 | 40.80 | 41.17 | 37.10 | 38.27 | 244,767 | -2.85(-6.92%) |
Mar 29, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.92(+2.28%) | |
Mar 28, 2018 | 39.83 | 41.31 | 39.83 | 40.20 | 167,658 | +0.56(+1.42%) |
Mar 27, 2018 | 41.50 | 41.87 | 38.97 | 39.63 | 317,393 | -1.41(-3.44%) |
Mar 26, 2018 | 40.08 | 41.20 | 38.66 | 41.05 | 261,443 | +2.35(+6.07%) |
Mar 23, 2018 | 41.30 | 41.58 | 38.61 | 38.70 | 345,122 | -2.60(-6.29%) |
Mar 22, 2018 | 43.92 | 43.92 | 41.07 | 41.30 | 282,895 | -3.91(-8.64%) |
Mar 21, 2018 | 45.90 | 46.70 | 45.14 | 45.20 | 93,740 | -0.52(-1.13%) |
Mar 20, 2018 | 45.73 | 46.17 | 45.02 | 45.72 | 64,237 | +0.17(+0.38%) |
Mar 19, 2018 | 47.70 | 47.77 | 44.73 | 45.55 | 198,620 | -2.38(-4.96%) |
Mar 16, 2018 | 47.99 | 48.61 | 47.92 | 47.92 | 82,874 | +0.00(+0.00%) |
Mar 15, 2018 | 48.41 | 49.04 | 47.78 | 47.92 | 887,561 | -0.21(-0.44%) |
Mar 14, 2018 | 49.22 | 49.74 | 47.74 | 48.13 | 600,439 | -0.84(-1.72%) |
Mar 13, 2018 | 49.20 | 49.89 | 48.57 | 48.98 | 573,344 | +0.21(+0.43%) |
Mar 12, 2018 | 49.39 | 49.66 | 48.56 | 48.76 | 342,024 | -0.55(-1.12%) |
Mar 09, 2018 | 48.07 | 49.39 | 47.65 | 49.32 | 398,252 | +1.99(+4.20%) |
Mar 08, 2018 | 46.49 | 47.42 | 46.49 | 47.33 | 197,700 | +0.97(+2.10%) |
Mar 07, 2018 | 46.48 | 46.36 | 70,858 | +0.62(+1.36%) | ||
Mar 06, 2018 | 46.49 | 46.49 | 45.00 | 45.74 | 126,365 | -0.13(-0.29%) |
Mar 05, 2018 | 44.27 | 46.24 | 43.90 | 45.87 | 129,120 | +1.19(+2.67%) |
Mar 02, 2018 | 42.76 | 44.93 | 42.50 | 44.68 | 118,569 | +1.26(+2.90%) |