Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.36 | 41.47 | 40.36 | 40.66 | 110,814 | +0.17(+0.42%) |
May 30, 2018 | 40.39 | 41.49 | 39.85 | 40.49 | 191,782 | +0.49(+1.23%) |
May 29, 2018 | 40.00 | 40.24 | 39.39 | 40.00 | 180,550 | -0.31(-0.77%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | -1.10(-2.66%) | |
May 24, 2018 | 39.75 | 42.51 | 39.75 | 41.41 | 346,824 | +1.91(+4.84%) |
May 23, 2018 | 38.84 | 39.83 | 38.84 | 39.50 | 188,572 | +0.55(+1.41%) |
May 22, 2018 | 39.09 | 39.29 | 38.52 | 38.95 | 123,482 | -0.13(-0.33%) |
May 21, 2018 | 38.75 | 39.43 | 38.74 | 39.08 | 134,405 | +0.14(+0.36%) |
May 18, 2018 | 39.30 | 39.49 | 38.68 | 38.94 | 105,674 | -0.09(-0.23%) |
May 17, 2018 | 39.63 | 40.62 | 38.94 | 39.03 | 162,530 | -0.78(-1.96%) |
May 16, 2018 | 38.22 | 41.06 | 36.19 | 39.81 | 731,661 | +1.66(+4.35%) |
May 15, 2018 | 37.82 | 38.59 | 36.80 | 38.15 | 244,002 | +0.17(+0.45%) |
May 14, 2018 | 37.11 | 38.54 | 37.11 | 37.98 | 179,933 | +0.91(+2.45%) |
May 11, 2018 | 37.09 | 37.30 | 36.73 | 37.07 | 159,070 | +0.07(+0.19%) |
May 10, 2018 | 36.60 | 37.06 | 36.06 | 37.00 | 168,222 | +0.40(+1.09%) |
May 09, 2018 | 36.84 | 37.31 | 36.50 | 36.60 | 95,246 | -0.16(-0.44%) |
May 08, 2018 | 37.45 | 37.81 | 36.66 | 36.76 | 211,490 | -1.26(-3.31%) |
May 07, 2018 | 38.03 | 38.51 | 37.74 | 38.02 | 150,196 | +0.15(+0.40%) |
May 04, 2018 | 36.14 | 38.73 | 35.05 | 37.87 | 312,975 | +3.07(+8.82%) |
May 03, 2018 | 38.11 | 40.00 | 31.00 | 34.80 | 841,774 | -11.40(-24.68%) |
May 02, 2018 | 45.12 | 46.59 | 45.02 | 46.20 | 102,991 | +1.09(+2.42%) |
May 01, 2018 | 43.89 | 45.11 | 43.87 | 45.11 | 135,499 | +1.10(+2.50%) |
Apr 30, 2018 | 43.94 | 45.23 | 43.64 | 44.01 | 224,640 | +0.06(+0.14%) |
Apr 27, 2018 | 43.99 | 44.35 | 43.75 | 43.95 | 171,510 | -0.03(-0.07%) |
Apr 26, 2018 | 44.40 | 44.89 | 43.73 | 43.98 | 403,550 | -0.43(-0.97%) |
Apr 25, 2018 | 44.75 | 45.15 | 44.11 | 44.41 | 132,896 | -0.39(-0.87%) |
Apr 24, 2018 | 44.99 | 45.35 | 44.39 | 44.80 | 81,462 | -0.01(-0.02%) |
Apr 23, 2018 | 45.30 | 45.49 | 44.61 | 44.81 | 68,705 | -0.32(-0.71%) |
Apr 20, 2018 | 45.34 | 46.17 | 45.03 | 45.13 | 88,851 | -0.40(-0.88%) |
Apr 19, 2018 | 45.83 | 46.00 | 45.33 | 45.53 | 57,320 | -0.38(-0.83%) |
Apr 18, 2018 | 46.58 | 46.58 | 45.05 | 45.91 | 168,396 | -0.69(-1.48%) |
Apr 17, 2018 | 46.84 | 47.09 | 45.06 | 46.60 | 113,437 | -0.02(-0.04%) |
Apr 16, 2018 | 46.36 | 47.05 | 46.17 | 46.62 | 38,663 | +0.52(+1.13%) |
Apr 13, 2018 | 46.24 | 46.75 | 45.81 | 46.10 | 53,734 | -0.10(-0.22%) |
Apr 12, 2018 | 46.74 | 47.29 | 46.15 | 46.20 | 77,945 | -0.35(-0.75%) |
Apr 11, 2018 | 46.02 | 47.12 | 46.02 | 46.55 | 86,358 | +0.29(+0.63%) |
Apr 10, 2018 | 46.86 | 47.16 | 46.04 | 46.26 | 127,164 | -0.12(-0.26%) |
Apr 09, 2018 | 45.81 | 47.31 | 45.81 | 46.38 | 61,000 | +0.73(+1.60%) |
Apr 06, 2018 | 46.26 | 47.03 | 45.01 | 45.65 | 77,951 | -1.04(-2.23%) |
Apr 05, 2018 | 46.95 | 47.19 | 46.39 | 46.69 | 90,247 | +0.06(+0.13%) |
Apr 04, 2018 | 45.11 | 46.90 | 45.01 | 46.63 | 175,549 | +0.60(+1.30%) |
Apr 03, 2018 | 48.51 | 48.51 | 45.50 | 46.03 | 254,160 | -2.24(-4.64%) |
Apr 02, 2018 | 49.75 | 49.75 | 47.94 | 48.27 | 42,729 | -1.45(-2.92%) |
Mar 29, 2018 | 49.72 | 49.72 | 49.72 | 0 | +0.26(+0.53%) | |
Mar 28, 2018 | 49.32 | 50.60 | 48.97 | 49.46 | 70,614 | +0.24(+0.49%) |
Mar 27, 2018 | 51.17 | 51.22 | 48.79 | 49.22 | 93,471 | -1.83(-3.58%) |
Mar 26, 2018 | 50.09 | 51.22 | 49.64 | 51.05 | 52,719 | +1.39(+2.80%) |
Mar 23, 2018 | 51.34 | 51.82 | 49.55 | 49.66 | 77,560 | -1.61(-3.14%) |
Mar 22, 2018 | 51.53 | 52.98 | 51.11 | 51.27 | 72,131 | -0.76(-1.46%) |
Mar 21, 2018 | 52.39 | 52.71 | 51.15 | 52.03 | 37,018 | -0.29(-0.55%) |
Mar 20, 2018 | 52.39 | 53.08 | 51.00 | 52.32 | 125,289 | -0.10(-0.19%) |
Mar 19, 2018 | 51.06 | 52.89 | 51.06 | 52.42 | 159,519 | +0.99(+1.92%) |
Mar 16, 2018 | 52.07 | 53.11 | 50.60 | 51.43 | 257,968 | -0.64(-1.23%) |
Mar 15, 2018 | 53.49 | 53.49 | 51.94 | 52.07 | 86,601 | -1.49(-2.78%) |
Mar 14, 2018 | 53.88 | 53.88 | 53.30 | 53.56 | 81,085 | -0.32(-0.59%) |
Mar 13, 2018 | 54.06 | 54.88 | 53.32 | 53.88 | 76,287 | -0.05(-0.09%) |
Mar 12, 2018 | 53.41 | 54.69 | 53.26 | 53.93 | 63,341 | +0.44(+0.82%) |
Mar 09, 2018 | 53.46 | 53.81 | 52.72 | 53.49 | 67,098 | +0.06(+0.11%) |
Mar 08, 2018 | 52.90 | 53.89 | 52.61 | 53.43 | 87,880 | +0.53(+1.00%) |
Mar 07, 2018 | 53.09 | 52.90 | 46,414 | +1.00(+1.93%) | ||
Mar 06, 2018 | 51.17 | 52.05 | 50.81 | 51.90 | 90,588 | +0.83(+1.63%) |
Mar 05, 2018 | 51.60 | 51.89 | 49.89 | 51.07 | 123,775 | -0.87(-1.68%) |
Mar 02, 2018 | 51.29 | 52.31 | 50.73 | 51.94 | 91,018 | +0.43(+0.83%) |