Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.21 | 47.71 | 46.73 | 47.71 | 40,092 | -0.13(-0.28%) |
May 30, 2018 | 46.28 | 47.84 | 46.08 | 47.84 | 41,759 | -0.39(-0.80%) |
May 29, 2018 | 49.51 | 49.51 | 47.37 | 48.23 | 36,509 | -3.05(-5.94%) |
May 25, 2018 | 51.27 | 51.27 | 51.27 | 0 | +1.43(+2.88%) | |
May 24, 2018 | 49.97 | 49.97 | 47.83 | 49.84 | 38,183 | -2.08(-4.01%) |
May 23, 2018 | 50.12 | 51.98 | 50.07 | 51.92 | 17,371 | +1.69(+3.36%) |
May 22, 2018 | 50.82 | 51.36 | 50.23 | 50.23 | 19,456 | +0.39(+0.78%) |
May 21, 2018 | 50.04 | 50.13 | 49.50 | 49.85 | 7,562 | +0.82(+1.67%) |
May 18, 2018 | 49.00 | 49.13 | 48.44 | 49.03 | 8,410 | -0.26(-0.54%) |
May 17, 2018 | 49.24 | 49.37 | 48.49 | 49.29 | 13,896 | -1.00(-1.99%) |
May 16, 2018 | 50.21 | 50.91 | 50.21 | 50.29 | 19,693 | +1.34(+2.73%) |
May 15, 2018 | 49.82 | 49.96 | 48.35 | 48.95 | 57,076 | -3.18(-6.10%) |
May 14, 2018 | 52.58 | 52.68 | 52.13 | 52.13 | 16,767 | -1.20(-2.25%) |
May 11, 2018 | 53.59 | 53.80 | 52.84 | 53.33 | 14,465 | +0.02(+0.04%) |
May 10, 2018 | 52.19 | 53.50 | 52.19 | 53.31 | 42,506 | +3.22(+6.43%) |
May 09, 2018 | 50.15 | 50.41 | 49.53 | 50.09 | 18,678 | +0.04(+0.09%) |
May 08, 2018 | 49.62 | 50.04 | 48.88 | 50.04 | 25,304 | -0.20(-0.39%) |
May 07, 2018 | 50.02 | 50.97 | 49.46 | 50.24 | 43,251 | -1.87(-3.58%) |
May 04, 2018 | 50.70 | 52.58 | 50.60 | 52.11 | 23,458 | -0.25(-0.49%) |
May 03, 2018 | 52.38 | 52.64 | 50.63 | 52.36 | 35,042 | +0.23(+0.43%) |
May 02, 2018 | 53.63 | 53.92 | 52.01 | 52.14 | 21,005 | -1.84(-3.41%) |
May 01, 2018 | 54.58 | 54.58 | 51.70 | 53.98 | 28,018 | -0.85(-1.55%) |
Apr 30, 2018 | 56.38 | 56.53 | 54.82 | 54.82 | 15,697 | -1.11(-1.99%) |
Apr 27, 2018 | 56.00 | 56.21 | 55.45 | 55.94 | 42,766 | +1.89(+3.49%) |
Apr 26, 2018 | 53.02 | 54.09 | 53.02 | 54.05 | 38,013 | +4.00(+7.99%) |
Apr 25, 2018 | 49.81 | 50.08 | 49.07 | 50.05 | 23,069 | -0.01(-0.02%) |
Apr 24, 2018 | 52.25 | 52.33 | 50.04 | 50.06 | 25,345 | -1.74(-3.37%) |
Apr 23, 2018 | 52.89 | 52.92 | 51.81 | 51.81 | 8,509 | -1.06(-2.00%) |
Apr 20, 2018 | 53.97 | 53.97 | 52.18 | 52.86 | 18,546 | -2.07(-3.78%) |
Apr 19, 2018 | 55.99 | 56.00 | 54.76 | 54.94 | 24,844 | -0.78(-1.40%) |
Apr 18, 2018 | 55.31 | 55.94 | 55.19 | 55.72 | 20,350 | +1.94(+3.61%) |
Apr 17, 2018 | 53.17 | 54.09 | 53.17 | 53.78 | 36,645 | +0.68(+1.28%) |
Apr 16, 2018 | 52.45 | 53.23 | 52.42 | 53.10 | 7,905 | +0.58(+1.11%) |
Apr 13, 2018 | 53.39 | 53.43 | 52.09 | 52.51 | 19,139 | +0.05(+0.10%) |
Apr 12, 2018 | 52.02 | 52.60 | 51.81 | 52.46 | 12,772 | +0.16(+0.30%) |
Apr 11, 2018 | 51.64 | 52.30 | 51.44 | 52.30 | 8,872 | -0.95(-1.79%) |
Apr 10, 2018 | 52.90 | 53.39 | 52.31 | 53.26 | 28,418 | +1.60(+3.10%) |
Apr 09, 2018 | 52.08 | 52.64 | 51.64 | 51.66 | 13,012 | +1.50(+2.99%) |
Apr 06, 2018 | 52.02 | 52.21 | 49.21 | 50.16 | 16,522 | -3.41(-6.37%) |
Apr 05, 2018 | 53.66 | 54.07 | 53.50 | 53.57 | 11,415 | +0.70(+1.32%) |
Apr 04, 2018 | 48.99 | 52.95 | 48.92 | 52.87 | 19,371 | -2.41(-4.36%) |
Apr 03, 2018 | 54.20 | 55.34 | 53.65 | 55.29 | 12,312 | +2.86(+5.45%) |
Apr 02, 2018 | 54.56 | 54.78 | 51.38 | 52.43 | 31,220 | -2.85(-5.15%) |
Mar 29, 2018 | 55.28 | 55.28 | 55.28 | 0 | +3.49(+6.74%) | |
Mar 28, 2018 | 51.77 | 52.41 | 50.74 | 51.79 | 16,269 | +1.57(+3.14%) |
Mar 27, 2018 | 52.92 | 53.24 | 50.15 | 50.21 | 9,116 | -3.02(-5.67%) |
Mar 26, 2018 | 52.18 | 53.30 | 50.81 | 53.23 | 31,325 | +5.18(+10.78%) |
Mar 23, 2018 | 52.30 | 52.62 | 48.05 | 48.05 | 29,939 | -5.32(-9.97%) |
Mar 22, 2018 | 55.27 | 55.63 | 53.33 | 53.37 | 32,136 | -5.12(-8.75%) |
Mar 21, 2018 | 57.23 | 58.88 | 57.06 | 58.49 | 17,472 | +1.30(+2.27%) |
Mar 20, 2018 | 56.85 | 57.24 | 56.62 | 57.19 | 15,980 | +2.54(+4.65%) |
Mar 19, 2018 | 56.08 | 56.25 | 54.14 | 54.65 | 70,151 | -3.47(-5.97%) |
Mar 16, 2018 | 57.88 | 58.36 | 57.67 | 58.11 | 13,251 | +0.25(+0.44%) |
Mar 15, 2018 | 59.03 | 59.18 | 57.60 | 57.86 | 18,753 | -0.57(-0.98%) |
Mar 14, 2018 | 59.10 | 59.22 | 57.64 | 58.43 | 20,849 | +1.41(+2.47%) |
Mar 13, 2018 | 59.19 | 59.19 | 56.67 | 57.03 | 30,013 | -0.98(-1.68%) |
Mar 12, 2018 | 57.79 | 58.21 | 57.31 | 58.00 | 26,021 | +0.03(+0.05%) |
Mar 09, 2018 | 56.09 | 58.00 | 55.91 | 57.97 | 46,397 | +4.64(+8.70%) |
Mar 08, 2018 | 53.77 | 53.78 | 52.61 | 53.33 | 12,011 | -0.51(-0.94%) |
Mar 07, 2018 | 53.89 | 51.72 | 53.84 | 22,918 | -0.47(-0.86%) | |
Mar 06, 2018 | 54.76 | 55.16 | 54.16 | 54.31 | 51,636 | +5.10(+10.37%) |
Mar 05, 2018 | 47.69 | 49.21 | 47.52 | 49.21 | 21,247 | -0.72(-1.45%) |
Mar 02, 2018 | 47.56 | 50.05 | 47.30 | 49.93 | 23,933 | +0.98(+2.00%) |