Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.15 | 51.77 | 51.15 | 51.68 | 40,790 | +1.42(+2.82%) |
May 30, 2018 | 49.61 | 50.26 | 49.33 | 50.26 | 68,839 | +1.38(+2.83%) |
May 29, 2018 | 48.46 | 49.15 | 48.46 | 48.87 | 92,538 | -0.73(-1.46%) |
May 25, 2018 | 49.60 | 49.60 | 49.60 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 49.66 | 49.66 | 49.06 | 49.58 | 47,052 | -0.82(-1.64%) |
May 23, 2018 | 50.09 | 50.57 | 49.91 | 50.40 | 52,101 | +0.59(+1.19%) |
May 22, 2018 | 50.14 | 50.14 | 49.45 | 49.81 | 48,095 | -0.01(-0.01%) |
May 21, 2018 | 50.26 | 50.26 | 49.72 | 49.82 | 71,483 | +1.33(+2.75%) |
May 18, 2018 | 48.67 | 48.67 | 48.33 | 48.48 | 29,492 | +0.22(+0.46%) |
May 17, 2018 | 48.60 | 48.60 | 48.08 | 48.26 | 34,500 | -0.97(-1.97%) |
May 16, 2018 | 48.55 | 49.28 | 48.55 | 49.23 | 55,203 | +1.98(+4.18%) |
May 15, 2018 | 47.35 | 47.55 | 47.22 | 47.25 | 43,141 | -0.31(-0.65%) |
May 14, 2018 | 47.08 | 47.71 | 47.04 | 47.56 | 74,423 | +0.83(+1.78%) |
May 11, 2018 | 46.69 | 46.90 | 46.61 | 46.73 | 52,934 | -0.82(-1.73%) |
May 10, 2018 | 46.69 | 47.56 | 46.69 | 47.55 | 44,461 | +0.85(+1.83%) |
May 09, 2018 | 46.11 | 46.81 | 45.97 | 46.70 | 71,971 | +0.82(+1.78%) |
May 08, 2018 | 45.48 | 45.88 | 45.17 | 45.88 | 84,861 | +0.81(+1.80%) |
May 07, 2018 | 45.58 | 45.58 | 44.87 | 45.07 | 47,988 | -0.87(-1.89%) |
May 04, 2018 | 45.21 | 46.11 | 44.97 | 45.94 | 52,429 | +0.66(+1.45%) |
May 03, 2018 | 45.41 | 45.41 | 44.56 | 45.28 | 53,258 | -0.73(-1.59%) |
May 02, 2018 | 46.13 | 46.24 | 45.88 | 46.02 | 37,863 | -0.41(-0.87%) |
May 01, 2018 | 46.13 | 46.47 | 45.97 | 46.42 | 57,882 | +0.29(+0.64%) |
Apr 30, 2018 | 46.50 | 46.64 | 45.94 | 46.13 | 49,377 | +0.01(+0.03%) |
Apr 27, 2018 | 46.55 | 46.55 | 45.83 | 46.11 | 42,517 | -0.41(-0.87%) |
Apr 26, 2018 | 46.11 | 46.74 | 46.11 | 46.52 | 46,691 | +0.26(+0.56%) |
Apr 25, 2018 | 46.22 | 46.26 | 45.80 | 46.26 | 31,272 | -0.13(-0.29%) |
Apr 24, 2018 | 46.40 | 46.78 | 46.14 | 46.39 | 62,641 | +0.64(+1.41%) |
Apr 23, 2018 | 45.55 | 45.89 | 45.44 | 45.75 | 44,085 | +0.31(+0.69%) |
Apr 20, 2018 | 45.28 | 45.55 | 45.26 | 45.44 | 23,353 | -0.05(-0.11%) |
Apr 19, 2018 | 45.51 | 45.58 | 45.28 | 45.48 | 49,760 | +0.45(+1.01%) |
Apr 18, 2018 | 44.97 | 45.22 | 44.58 | 45.03 | 54,271 | -0.17(-0.39%) |
Apr 17, 2018 | 44.80 | 45.39 | 44.80 | 45.21 | 37,677 | +0.67(+1.51%) |
Apr 16, 2018 | 44.36 | 44.72 | 44.27 | 44.53 | 65,253 | -0.13(-0.30%) |
Apr 13, 2018 | 44.79 | 44.82 | 44.50 | 44.67 | 33,984 | -0.22(-0.50%) |
Apr 12, 2018 | 44.56 | 45.11 | 44.50 | 44.89 | 44,951 | +0.36(+0.82%) |
Apr 11, 2018 | 43.67 | 44.99 | 43.67 | 44.53 | 117,019 | -0.12(-0.27%) |
Apr 10, 2018 | 43.82 | 44.65 | 43.72 | 44.65 | 38,514 | +0.96(+2.19%) |
Apr 09, 2018 | 43.68 | 43.91 | 43.43 | 43.69 | 18,473 | +0.15(+0.35%) |
Apr 06, 2018 | 43.61 | 43.95 | 43.48 | 43.54 | 53,223 | +0.22(+0.50%) |
Apr 05, 2018 | 43.60 | 43.72 | 43.32 | 43.32 | 56,818 | -0.21(-0.48%) |
Apr 04, 2018 | 42.35 | 43.54 | 42.35 | 43.53 | 48,187 | +0.52(+1.22%) |
Apr 03, 2018 | 42.82 | 43.00 | 42.58 | 43.00 | 42,112 | +0.55(+1.30%) |
Apr 02, 2018 | 42.80 | 42.91 | 42.31 | 42.45 | 59,478 | -0.39(-0.91%) |
Mar 29, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.12(+0.28%) | |
Mar 28, 2018 | 42.67 | 42.77 | 42.42 | 42.73 | 36,565 | +0.62(+1.48%) |
Mar 27, 2018 | 42.81 | 42.93 | 42.10 | 42.10 | 32,028 | -0.71(-1.65%) |
Mar 26, 2018 | 42.46 | 42.81 | 42.11 | 42.81 | 36,403 | +1.15(+2.75%) |
Mar 23, 2018 | 42.21 | 42.25 | 41.66 | 41.66 | 22,653 | -0.48(-1.14%) |
Mar 22, 2018 | 42.40 | 42.69 | 42.11 | 42.15 | 30,000 | -0.45(-1.07%) |
Mar 21, 2018 | 42.47 | 42.61 | 41.83 | 42.60 | 53,811 | -0.89(-2.06%) |
Mar 20, 2018 | 43.37 | 43.49 | 43.21 | 43.49 | 28,232 | +1.40(+3.32%) |
Mar 19, 2018 | 42.82 | 42.82 | 42.04 | 42.10 | 35,477 | -0.74(-1.73%) |
Mar 16, 2018 | 43.01 | 43.06 | 42.81 | 42.84 | 62,187 | -0.02(-0.05%) |
Mar 15, 2018 | 43.05 | 43.16 | 42.77 | 42.86 | 29,331 | +0.85(+2.01%) |
Mar 14, 2018 | 42.20 | 42.45 | 41.92 | 42.01 | 24,578 | +0.52(+1.26%) |
Mar 13, 2018 | 42.14 | 42.17 | 41.47 | 41.49 | 37,090 | -0.20(-0.49%) |
Mar 12, 2018 | 41.72 | 41.77 | 41.53 | 41.69 | 17,806 | -0.32(-0.77%) |
Mar 09, 2018 | 41.68 | 42.04 | 41.57 | 42.01 | 29,440 | +0.60(+1.45%) |
Mar 08, 2018 | 41.41 | 41.45 | 41.22 | 41.41 | 24,219 | +0.11(+0.27%) |
Mar 07, 2018 | 41.42 | 41.03 | 41.30 | 30,074 | -0.26(-0.62%) | |
Mar 06, 2018 | 41.63 | 41.80 | 41.45 | 41.56 | 44,965 | -0.43(-1.02%) |
Mar 05, 2018 | 41.54 | 42.10 | 41.38 | 41.98 | 47,470 | -0.13(-0.30%) |
Mar 02, 2018 | 41.55 | 42.12 | 41.40 | 42.11 | 32,472 | +0.59(+1.41%) |