Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.87 | 44.87 | 42.88 | 42.88 | 60,917 | -2.16(-4.79%) |
May 30, 2018 | 42.32 | 45.35 | 40.56 | 45.03 | 72,185 | +2.24(+5.22%) |
May 29, 2018 | 42.48 | 43.51 | 42.32 | 42.80 | 34,172 | -0.72(-1.65%) |
May 25, 2018 | 43.51 | 43.51 | 43.51 | 0 | +0.08(+0.18%) | |
May 24, 2018 | 43.27 | 43.83 | 42.96 | 43.43 | 16,217 | +0.32(+0.74%) |
May 23, 2018 | 43.43 | 43.43 | 42.64 | 43.12 | 17,275 | -0.40(-0.92%) |
May 22, 2018 | 43.83 | 43.83 | 42.88 | 43.51 | 16,858 | -0.08(-0.18%) |
May 21, 2018 | 44.07 | 44.31 | 43.27 | 43.59 | 15,384 | +0.08(+0.18%) |
May 18, 2018 | 44.71 | 44.71 | 43.51 | 43.51 | 17,091 | -1.20(-2.68%) |
May 17, 2018 | 43.83 | 44.71 | 43.83 | 44.71 | 20,944 | +0.96(+2.19%) |
May 16, 2018 | 42.88 | 43.99 | 42.40 | 43.75 | 16,280 | +1.04(+2.43%) |
May 15, 2018 | 42.80 | 43.43 | 42.56 | 42.72 | 16,136 | -0.80(-1.83%) |
May 14, 2018 | 43.35 | 43.91 | 43.12 | 43.51 | 18,369 | +0.40(+0.93%) |
May 11, 2018 | 42.96 | 43.12 | 42.32 | 43.12 | 14,487 | +0.16(+0.37%) |
May 10, 2018 | 42.64 | 43.12 | 42.08 | 42.96 | 23,999 | +0.56(+1.32%) |
May 09, 2018 | 42.32 | 42.64 | 41.84 | 42.40 | 11,074 | +0.40(+0.95%) |
May 08, 2018 | 41.84 | 42.56 | 41.84 | 42.00 | 13,849 | +0.24(+0.57%) |
May 07, 2018 | 41.60 | 42.00 | 41.04 | 41.76 | 11,591 | +0.24(+0.58%) |
May 04, 2018 | 40.64 | 41.52 | 40.48 | 41.52 | 12,099 | +0.80(+1.96%) |
May 03, 2018 | 41.36 | 41.49 | 40.48 | 40.72 | 12,163 | -0.64(-1.54%) |
May 02, 2018 | 40.56 | 41.84 | 40.48 | 41.36 | 15,821 | +0.88(+2.17%) |
May 01, 2018 | 40.16 | 41.12 | 40.08 | 40.48 | 18,555 | +0.32(+0.80%) |
Apr 30, 2018 | 40.56 | 41.20 | 40.08 | 40.16 | 21,516 | -0.40(-0.98%) |
Apr 27, 2018 | 41.20 | 41.20 | 40.16 | 40.56 | 16,643 | -0.48(-1.17%) |
Apr 26, 2018 | 40.64 | 41.28 | 40.08 | 41.04 | 24,411 | +0.56(+1.38%) |
Apr 25, 2018 | 41.20 | 41.20 | 40.11 | 40.48 | 30,114 | -0.80(-1.93%) |
Apr 24, 2018 | 42.08 | 42.80 | 40.56 | 41.28 | 26,124 | -0.32(-0.77%) |
Apr 23, 2018 | 42.72 | 42.72 | 41.12 | 41.60 | 24,354 | -0.80(-1.88%) |
Apr 20, 2018 | 42.88 | 42.88 | 42.00 | 42.40 | 26,374 | -0.64(-1.48%) |
Apr 19, 2018 | 44.55 | 44.55 | 42.56 | 43.04 | 25,301 | -1.28(-2.88%) |
Apr 18, 2018 | 42.88 | 45.19 | 42.72 | 44.31 | 57,391 | +1.36(+3.16%) |
Apr 17, 2018 | 42.56 | 43.67 | 42.32 | 42.96 | 31,408 | +0.64(+1.51%) |
Apr 16, 2018 | 42.48 | 42.72 | 41.92 | 42.32 | 19,192 | -0.40(-0.93%) |
Apr 13, 2018 | 43.27 | 43.91 | 42.08 | 42.72 | 45,289 | -0.32(-0.74%) |
Apr 12, 2018 | 42.24 | 44.15 | 41.92 | 43.04 | 50,341 | +1.12(+2.67%) |
Apr 11, 2018 | 42.40 | 42.72 | 41.68 | 41.92 | 19,651 | -0.32(-0.76%) |
Apr 10, 2018 | 42.16 | 42.88 | 42.00 | 42.24 | 17,443 | +0.56(+1.34%) |
Apr 09, 2018 | 42.72 | 42.80 | 41.52 | 41.68 | 28,268 | -0.56(-1.32%) |
Apr 06, 2018 | 43.27 | 43.53 | 42.16 | 42.24 | 17,493 | -1.12(-2.58%) |
Apr 05, 2018 | 42.72 | 44.23 | 42.72 | 43.35 | 37,856 | +0.56(+1.31%) |
Apr 04, 2018 | 41.44 | 42.80 | 41.12 | 42.80 | 26,292 | +0.72(+1.71%) |
Apr 03, 2018 | 42.00 | 43.04 | 41.36 | 42.08 | 29,167 | +0.16(+0.38%) |
Apr 02, 2018 | 42.00 | 42.40 | 41.44 | 41.92 | 23,278 | -0.24(-0.57%) |
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 43.43 | 44.15 | 41.76 | 42.08 | 59,092 | -1.36(-3.12%) |
Mar 27, 2018 | 44.71 | 46.31 | 43.27 | 43.43 | 50,928 | -0.88(-1.98%) |
Mar 26, 2018 | 42.80 | 46.31 | 42.80 | 44.31 | 78,837 | +2.32(+5.51%) |
Mar 23, 2018 | 47.27 | 48.94 | 41.76 | 42.00 | 186,758 | -5.43(-11.45%) |
Mar 22, 2018 | 48.07 | 49.42 | 47.11 | 47.43 | 57,729 | -0.88(-1.82%) |
Mar 21, 2018 | 47.99 | 48.70 | 47.91 | 48.30 | 15,713 | +0.32(+0.67%) |
Mar 20, 2018 | 48.86 | 49.10 | 47.99 | 47.99 | 20,178 | -0.88(-1.80%) |
Mar 19, 2018 | 49.82 | 50.86 | 48.70 | 48.86 | 26,374 | -0.96(-1.92%) |
Mar 16, 2018 | 48.70 | 50.70 | 48.46 | 49.82 | 77,032 | +1.20(+2.46%) |
Mar 15, 2018 | 48.78 | 48.94 | 48.38 | 48.62 | 17,514 | +0.08(+0.16%) |
Mar 14, 2018 | 49.34 | 49.42 | 48.34 | 48.54 | 16,005 | -0.48(-0.98%) |
Mar 13, 2018 | 49.42 | 49.57 | 48.62 | 49.02 | 26,986 | -0.08(-0.16%) |
Mar 12, 2018 | 48.70 | 49.66 | 48.54 | 49.10 | 36,578 | +0.40(+0.82%) |
Mar 09, 2018 | 48.94 | 49.66 | 48.62 | 48.70 | 89,460 | +0.08(+0.16%) |
Mar 08, 2018 | 48.54 | 49.26 | 48.54 | 48.62 | 58,211 | +0.00(+0.00%) |
Mar 07, 2018 | 48.78 | 48.62 | 37,318 | +0.40(+0.83%) | ||
Mar 06, 2018 | 48.62 | 48.78 | 47.83 | 48.23 | 23,961 | -0.24(-0.49%) |
Mar 05, 2018 | 48.86 | 48.86 | 48.23 | 48.46 | 15,892 | -0.32(-0.65%) |
Mar 02, 2018 | 47.91 | 48.94 | 47.35 | 48.78 | 53,469 | +0.72(+1.50%) |