Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.20 | 55.20 | 47.35 | 51.30 | 2,141,836 | -3.85(-6.98%) |
May 30, 2018 | 53.90 | 55.50 | 53.55 | 55.15 | 274,374 | +1.25(+2.32%) |
May 29, 2018 | 53.25 | 54.00 | 53.00 | 53.90 | 238,775 | +0.35(+0.65%) |
May 25, 2018 | 53.55 | 53.55 | 53.55 | 0 | -0.90(-1.65%) | |
May 24, 2018 | 54.40 | 54.80 | 53.60 | 54.45 | 283,151 | -0.15(-0.27%) |
May 23, 2018 | 53.50 | 54.75 | 52.85 | 54.60 | 374,616 | +1.00(+1.87%) |
May 22, 2018 | 54.20 | 54.25 | 53.30 | 53.60 | 300,111 | -0.45(-0.83%) |
May 21, 2018 | 53.75 | 54.60 | 52.95 | 54.05 | 292,143 | +0.35(+0.65%) |
May 18, 2018 | 53.15 | 53.75 | 53.10 | 53.70 | 448,043 | +1.00(+1.90%) |
May 17, 2018 | 52.00 | 53.05 | 51.80 | 52.70 | 366,438 | +0.70(+1.35%) |
May 16, 2018 | 50.85 | 52.65 | 50.55 | 52.00 | 314,244 | +1.30(+2.56%) |
May 15, 2018 | 51.20 | 51.40 | 50.45 | 50.70 | 364,389 | -0.80(-1.55%) |
May 14, 2018 | 52.05 | 52.20 | 51.15 | 51.50 | 788,936 | -0.50(-0.96%) |
May 11, 2018 | 52.15 | 52.55 | 51.75 | 52.00 | 200,650 | -0.10(-0.19%) |
May 10, 2018 | 51.30 | 52.25 | 51.05 | 52.10 | 171,858 | +1.05(+2.06%) |
May 09, 2018 | 51.05 | 51.35 | 50.65 | 51.05 | 209,473 | +0.00(+0.00%) |
May 08, 2018 | 50.85 | 51.15 | 50.45 | 51.05 | 261,529 | +0.20(+0.39%) |
May 07, 2018 | 50.45 | 51.25 | 50.20 | 50.85 | 416,803 | +0.70(+1.40%) |
May 04, 2018 | 49.85 | 50.55 | 48.90 | 50.15 | 227,207 | +0.15(+0.30%) |
May 03, 2018 | 49.70 | 50.35 | 48.80 | 50.00 | 829,643 | +0.20(+0.40%) |
May 02, 2018 | 48.80 | 50.30 | 48.62 | 49.80 | 647,605 | +0.90(+1.84%) |
May 01, 2018 | 48.45 | 48.95 | 48.20 | 48.90 | 394,343 | +0.40(+0.82%) |
Apr 30, 2018 | 48.00 | 48.80 | 47.87 | 48.50 | 993,262 | +0.60(+1.25%) |
Apr 27, 2018 | 46.50 | 48.10 | 46.45 | 47.90 | 823,175 | +1.55(+3.34%) |
Apr 26, 2018 | 46.95 | 49.00 | 46.10 | 46.35 | 1,047,686 | +1.30(+2.89%) |
Apr 25, 2018 | 44.90 | 46.05 | 44.05 | 45.05 | 403,958 | -0.05(-0.11%) |
Apr 24, 2018 | 45.90 | 46.20 | 44.90 | 45.10 | 247,965 | -0.70(-1.53%) |
Apr 23, 2018 | 46.00 | 46.35 | 45.60 | 45.80 | 175,879 | -0.15(-0.33%) |
Apr 20, 2018 | 45.85 | 46.40 | 45.75 | 45.95 | 278,292 | +0.35(+0.77%) |
Apr 19, 2018 | 45.65 | 45.85 | 45.24 | 45.60 | 193,581 | -0.20(-0.44%) |
Apr 18, 2018 | 46.05 | 46.50 | 45.70 | 45.80 | 288,887 | +0.00(+0.00%) |
Apr 17, 2018 | 46.30 | 46.50 | 45.30 | 45.80 | 405,111 | -0.10(-0.22%) |
Apr 16, 2018 | 45.25 | 46.00 | 44.98 | 45.90 | 461,134 | +0.90(+2.00%) |
Apr 13, 2018 | 45.30 | 45.60 | 44.75 | 45.00 | 190,962 | -0.25(-0.55%) |
Apr 12, 2018 | 45.15 | 46.15 | 44.99 | 45.25 | 250,259 | +0.45(+1.00%) |
Apr 11, 2018 | 45.25 | 45.70 | 44.50 | 44.80 | 275,704 | -0.80(-1.75%) |
Apr 10, 2018 | 45.60 | 46.05 | 45.30 | 45.60 | 183,305 | +0.35(+0.77%) |
Apr 09, 2018 | 45.45 | 45.88 | 44.75 | 45.25 | 244,196 | +0.00(+0.00%) |
Apr 06, 2018 | 45.65 | 46.05 | 44.75 | 45.25 | 218,927 | -0.75(-1.63%) |
Apr 05, 2018 | 45.45 | 46.40 | 45.40 | 46.00 | 328,754 | +0.85(+1.88%) |
Apr 04, 2018 | 44.45 | 45.35 | 44.25 | 45.15 | 221,503 | +0.15(+0.33%) |
Apr 03, 2018 | 44.95 | 45.20 | 44.00 | 45.00 | 419,490 | +0.25(+0.56%) |
Apr 02, 2018 | 44.80 | 45.30 | 43.95 | 44.75 | 558,748 | -0.60(-1.32%) |
Mar 29, 2018 | 45.35 | 45.35 | 45.35 | 0 | +1.15(+2.60%) | |
Mar 28, 2018 | 43.50 | 44.70 | 43.18 | 44.20 | 526,487 | +0.70(+1.61%) |
Mar 27, 2018 | 44.35 | 44.45 | 43.25 | 43.50 | 314,220 | -0.65(-1.47%) |
Mar 26, 2018 | 43.95 | 44.23 | 43.05 | 44.15 | 336,409 | +0.85(+1.96%) |
Mar 23, 2018 | 43.95 | 44.35 | 43.30 | 43.30 | 429,372 | -0.60(-1.37%) |
Mar 22, 2018 | 44.15 | 44.50 | 43.75 | 43.90 | 444,315 | -0.60(-1.35%) |
Mar 21, 2018 | 44.15 | 44.80 | 43.52 | 44.50 | 241,356 | +0.35(+0.79%) |
Mar 20, 2018 | 43.95 | 44.50 | 43.80 | 44.15 | 290,779 | +0.25(+0.57%) |
Mar 19, 2018 | 45.10 | 43.20 | 43.90 | 369,297 | -1.10(-2.44%) | |
Mar 16, 2018 | 46.45 | 46.45 | 44.55 | 45.00 | 802,116 | -1.45(-3.12%) |
Mar 15, 2018 | 46.75 | 47.00 | 46.35 | 46.45 | 216,873 | -0.40(-0.85%) |
Mar 14, 2018 | 47.50 | 47.95 | 46.70 | 46.85 | 327,993 | -0.45(-0.95%) |
Mar 13, 2018 | 47.15 | 47.40 | 46.60 | 47.30 | 248,442 | +0.30(+0.64%) |
Mar 12, 2018 | 45.95 | 47.55 | 45.95 | 47.00 | 470,226 | +1.05(+2.29%) |
Mar 09, 2018 | 46.50 | 46.60 | 45.75 | 45.95 | 279,826 | -0.25(-0.54%) |
Mar 08, 2018 | 46.15 | 46.60 | 45.75 | 46.20 | 192,369 | +0.00(+0.00%) |
Mar 07, 2018 | 44.70 | 46.40 | 44.55 | 46.20 | 482,754 | +1.15(+2.55%) |
Mar 06, 2018 | 44.55 | 45.60 | 44.25 | 45.05 | 605,835 | +0.55(+1.24%) |
Mar 05, 2018 | 44.85 | 44.95 | 44.10 | 44.50 | 543,178 | -0.30(-0.67%) |
Mar 02, 2018 | 45.70 | 45.70 | 44.40 | 44.80 | 649,228 | -1.10(-2.40%) |