Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.34 | 52.62 | 50.92 | 52.41 | 206,229 | +0.07(+0.14%) |
May 30, 2018 | 51.35 | 53.01 | 51.23 | 52.34 | 98,270 | +0.99(+1.93%) |
May 29, 2018 | 50.50 | 52.13 | 49.58 | 51.35 | 224,014 | +0.57(+1.11%) |
May 25, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.35(-0.69%) | |
May 24, 2018 | 50.78 | 51.28 | 49.72 | 51.14 | 59,508 | +0.42(+0.84%) |
May 23, 2018 | 50.78 | 51.00 | 50.43 | 50.71 | 81,902 | -0.28(-0.55%) |
May 22, 2018 | 50.92 | 51.56 | 50.71 | 51.00 | 66,617 | +0.21(+0.42%) |
May 21, 2018 | 50.22 | 50.85 | 50.00 | 50.78 | 78,434 | +0.50(+0.98%) |
May 18, 2018 | 51.35 | 51.91 | 50.15 | 50.29 | 77,335 | -0.92(-1.80%) |
May 17, 2018 | 51.35 | 52.41 | 50.92 | 51.21 | 101,433 | +0.00(+0.00%) |
May 16, 2018 | 51.28 | 51.62 | 50.52 | 51.21 | 131,842 | +0.07(+0.14%) |
May 15, 2018 | 50.24 | 51.93 | 49.55 | 51.14 | 126,354 | +0.90(+1.79%) |
May 14, 2018 | 50.10 | 51.21 | 50.07 | 50.24 | 91,566 | +0.28(+0.55%) |
May 11, 2018 | 49.06 | 50.03 | 48.72 | 49.96 | 92,459 | +0.83(+1.69%) |
May 10, 2018 | 47.89 | 49.48 | 47.89 | 49.13 | 172,449 | +1.31(+2.75%) |
May 09, 2018 | 47.20 | 48.79 | 46.92 | 47.82 | 182,083 | +0.83(+1.76%) |
May 08, 2018 | 44.23 | 47.44 | 43.47 | 46.99 | 321,789 | +2.56(+5.75%) |
May 07, 2018 | 41.33 | 45.54 | 40.50 | 44.44 | 418,651 | +5.87(+15.23%) |
May 04, 2018 | 37.73 | 39.04 | 37.73 | 38.56 | 82,849 | +0.48(+1.27%) |
May 03, 2018 | 38.98 | 39.25 | 38.08 | 38.08 | 104,567 | -0.90(-2.31%) |
May 02, 2018 | 39.04 | 39.80 | 38.91 | 38.98 | 66,426 | +0.00(+0.00%) |
May 01, 2018 | 39.53 | 40.22 | 38.63 | 38.98 | 80,269 | -0.55(-1.40%) |
Apr 30, 2018 | 40.01 | 40.77 | 39.46 | 39.53 | 68,428 | -0.48(-1.21%) |
Apr 27, 2018 | 39.80 | 40.70 | 39.80 | 40.01 | 54,504 | +0.14(+0.35%) |
Apr 26, 2018 | 40.22 | 40.70 | 39.67 | 39.87 | 54,018 | -0.41(-1.03%) |
Apr 25, 2018 | 39.60 | 40.43 | 39.39 | 40.29 | 112,668 | +0.55(+1.39%) |
Apr 24, 2018 | 39.80 | 39.94 | 38.84 | 39.74 | 101,815 | +0.00(+0.00%) |
Apr 23, 2018 | 38.98 | 40.19 | 38.63 | 39.74 | 98,207 | +0.97(+2.50%) |
Apr 20, 2018 | 39.87 | 40.01 | 38.49 | 38.77 | 71,421 | -1.11(-2.77%) |
Apr 19, 2018 | 40.36 | 41.05 | 39.87 | 39.87 | 85,075 | -0.69(-1.70%) |
Apr 18, 2018 | 39.74 | 41.19 | 39.53 | 40.56 | 94,745 | +0.69(+1.73%) |
Apr 17, 2018 | 40.08 | 40.36 | 39.60 | 39.87 | 81,200 | -0.07(-0.17%) |
Apr 16, 2018 | 38.35 | 41.05 | 37.87 | 39.94 | 113,695 | +1.66(+4.33%) |
Apr 13, 2018 | 38.35 | 38.84 | 38.08 | 38.28 | 54,002 | +0.21(+0.54%) |
Apr 12, 2018 | 38.42 | 38.42 | 37.73 | 38.08 | 58,216 | -0.21(-0.54%) |
Apr 11, 2018 | 37.52 | 38.56 | 37.39 | 38.28 | 66,567 | +0.41(+1.10%) |
Apr 10, 2018 | 37.32 | 38.08 | 37.04 | 37.87 | 107,834 | +0.83(+2.24%) |
Apr 09, 2018 | 38.01 | 38.22 | 36.90 | 37.04 | 56,445 | -0.69(-1.83%) |
Apr 06, 2018 | 37.59 | 38.35 | 37.32 | 37.73 | 86,269 | +0.14(+0.37%) |
Apr 05, 2018 | 36.83 | 37.66 | 36.00 | 37.59 | 79,977 | +1.04(+2.84%) |
Apr 04, 2018 | 35.73 | 36.70 | 35.17 | 36.56 | 79,969 | +0.35(+0.95%) |
Apr 03, 2018 | 36.21 | 36.90 | 36.00 | 36.21 | 74,068 | +0.07(+0.19%) |
Apr 02, 2018 | 35.94 | 36.76 | 35.80 | 36.14 | 118,585 | +0.28(+0.77%) |
Mar 29, 2018 | 35.87 | 35.87 | 35.87 | 0 | -1.17(-3.17%) | |
Mar 28, 2018 | 36.21 | 38.63 | 36.21 | 37.04 | 150,210 | +0.90(+2.49%) |
Mar 27, 2018 | 36.70 | 36.83 | 36.00 | 36.14 | 82,284 | -0.35(-0.95%) |
Mar 26, 2018 | 36.90 | 36.90 | 36.00 | 36.49 | 75,438 | +0.21(+0.57%) |
Mar 23, 2018 | 37.94 | 37.94 | 36.07 | 36.28 | 114,206 | -1.45(-3.85%) |
Mar 22, 2018 | 38.28 | 38.56 | 37.66 | 37.73 | 219,056 | -0.69(-1.80%) |
Mar 21, 2018 | 39.11 | 39.67 | 38.35 | 38.42 | 180,190 | +0.21(+0.54%) |
Mar 20, 2018 | 38.89 | 39.15 | 37.41 | 38.22 | 254,547 | -0.67(-1.72%) |
Mar 19, 2018 | 40.76 | 40.76 | 38.48 | 38.89 | 218,849 | +0.54(+1.40%) |
Mar 16, 2018 | 37.88 | 39.02 | 37.55 | 38.35 | 214,171 | +0.54(+1.42%) |
Mar 15, 2018 | 40.49 | 40.56 | 37.41 | 37.81 | 220,769 | -2.51(-6.23%) |
Mar 14, 2018 | 41.77 | 41.97 | 40.29 | 40.33 | 136,272 | -1.51(-3.61%) |
Mar 13, 2018 | 41.70 | 43.11 | 40.29 | 41.84 | 478,403 | -3.82(-8.37%) |
Mar 12, 2018 | 46.39 | 46.39 | 44.25 | 45.66 | 217,853 | -0.80(-1.73%) |
Mar 09, 2018 | 47.80 | 48.37 | 45.86 | 46.46 | 215,909 | -0.94(-1.98%) |
Mar 08, 2018 | 50.02 | 50.22 | 47.33 | 47.40 | 149,286 | -2.75(-5.48%) |
Mar 07, 2018 | 50.82 | 51.76 | 49.62 | 50.15 | 144,802 | -1.41(-2.73%) |
Mar 06, 2018 | 51.56 | 51.89 | 50.48 | 51.56 | 90,801 | -0.07(-0.13%) |
Mar 05, 2018 | 50.35 | 52.63 | 50.02 | 51.62 | 138,138 | +1.14(+2.26%) |
Mar 02, 2018 | 50.02 | 51.76 | 49.75 | 50.48 | 218,429 | +0.27(+0.53%) |