Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 49.16 | 49.23 | 48.29 | 48.62 | 58,763 | -0.51(-1.05%) |
May 30, 2018 | 48.42 | 49.39 | 48.42 | 49.13 | 70,581 | +0.71(+1.46%) |
May 29, 2018 | 47.62 | 48.58 | 46.94 | 48.42 | 83,932 | +0.51(+1.07%) |
May 25, 2018 | 47.91 | 47.91 | 47.91 | 0 | -0.19(-0.40%) | |
May 24, 2018 | 48.49 | 48.91 | 48.01 | 48.10 | 114,282 | -0.64(-1.32%) |
May 23, 2018 | 48.10 | 48.81 | 48.07 | 48.74 | 101,492 | +0.29(+0.60%) |
May 22, 2018 | 49.39 | 49.71 | 47.97 | 48.46 | 149,560 | -0.93(-1.89%) |
May 21, 2018 | 50.74 | 50.80 | 49.10 | 49.39 | 98,363 | -1.16(-2.29%) |
May 18, 2018 | 50.87 | 51.19 | 50.55 | 50.55 | 52,194 | -0.32(-0.63%) |
May 17, 2018 | 50.74 | 50.90 | 50.32 | 50.87 | 60,790 | +0.16(+0.32%) |
May 16, 2018 | 49.32 | 51.00 | 49.32 | 50.71 | 79,152 | +1.25(+2.54%) |
May 15, 2018 | 50.16 | 50.26 | 48.26 | 49.45 | 180,817 | -0.87(-1.73%) |
May 14, 2018 | 52.54 | 52.73 | 50.26 | 50.32 | 122,964 | -2.54(-4.81%) |
May 11, 2018 | 52.19 | 53.50 | 51.53 | 52.86 | 112,030 | +0.35(+0.67%) |
May 10, 2018 | 52.73 | 53.31 | 50.42 | 52.51 | 87,753 | -0.32(-0.61%) |
May 09, 2018 | 52.15 | 53.38 | 52.15 | 52.83 | 52,378 | +0.64(+1.23%) |
May 08, 2018 | 52.54 | 52.54 | 51.45 | 52.19 | 95,410 | -0.39(-0.73%) |
May 07, 2018 | 51.61 | 53.12 | 51.61 | 52.57 | 92,344 | +1.13(+2.19%) |
May 04, 2018 | 50.87 | 51.77 | 50.67 | 51.45 | 56,074 | +0.48(+0.95%) |
May 03, 2018 | 50.00 | 51.03 | 49.71 | 50.96 | 77,577 | +0.77(+1.54%) |
May 02, 2018 | 48.91 | 50.51 | 48.42 | 50.19 | 102,411 | +1.32(+2.70%) |
May 01, 2018 | 47.88 | 48.94 | 47.39 | 48.87 | 74,130 | +1.03(+2.15%) |
Apr 30, 2018 | 48.17 | 48.65 | 47.78 | 47.84 | 59,120 | -0.03(-0.07%) |
Apr 27, 2018 | 47.59 | 48.18 | 47.52 | 47.88 | 77,482 | +0.32(+0.68%) |
Apr 26, 2018 | 47.49 | 47.78 | 47.20 | 47.56 | 87,724 | +0.16(+0.34%) |
Apr 25, 2018 | 48.07 | 48.29 | 47.20 | 47.40 | 91,387 | -0.58(-1.20%) |
Apr 24, 2018 | 48.77 | 49.00 | 47.84 | 47.97 | 87,512 | -0.64(-1.32%) |
Apr 23, 2018 | 50.47 | 50.47 | 47.91 | 48.61 | 131,563 | -1.54(-3.07%) |
Apr 20, 2018 | 50.09 | 50.15 | 49.32 | 50.15 | 105,533 | -0.16(-0.32%) |
Apr 19, 2018 | 50.18 | 51.24 | 49.70 | 50.31 | 113,091 | +0.26(+0.51%) |
Apr 18, 2018 | 51.37 | 53.00 | 49.80 | 50.05 | 128,379 | -1.09(-2.13%) |
Apr 17, 2018 | 50.15 | 51.40 | 49.99 | 51.14 | 88,813 | +1.25(+2.50%) |
Apr 16, 2018 | 48.90 | 49.99 | 48.74 | 49.89 | 41,488 | +1.25(+2.57%) |
Apr 13, 2018 | 49.32 | 49.32 | 48.58 | 48.64 | 53,641 | -0.51(-1.04%) |
Apr 12, 2018 | 49.25 | 49.48 | 48.68 | 49.16 | 58,339 | +0.29(+0.59%) |
Apr 11, 2018 | 48.36 | 49.29 | 48.20 | 48.87 | 59,367 | +0.48(+0.99%) |
Apr 10, 2018 | 47.17 | 48.58 | 47.12 | 48.39 | 82,409 | +1.70(+3.64%) |
Apr 09, 2018 | 47.84 | 48.26 | 46.66 | 46.69 | 76,265 | -0.67(-1.42%) |
Apr 06, 2018 | 46.95 | 47.56 | 46.63 | 47.36 | 167,503 | +0.16(+0.34%) |
Apr 05, 2018 | 47.30 | 47.68 | 46.73 | 47.20 | 85,855 | +0.38(+0.82%) |
Apr 04, 2018 | 45.34 | 47.23 | 45.34 | 46.82 | 105,998 | +0.80(+1.74%) |
Apr 03, 2018 | 44.64 | 46.08 | 44.00 | 46.02 | 99,427 | +1.47(+3.31%) |
Apr 02, 2018 | 44.80 | 45.28 | 43.81 | 44.54 | 68,340 | -0.29(-0.64%) |
Mar 29, 2018 | 44.83 | 44.83 | 44.83 | 0 | +0.54(+1.23%) | |
Mar 28, 2018 | 44.35 | 44.80 | 44.00 | 44.29 | 52,173 | +0.13(+0.29%) |
Mar 27, 2018 | 42.94 | 44.33 | 42.75 | 44.16 | 103,651 | +1.31(+3.07%) |
Mar 26, 2018 | 42.75 | 44.10 | 42.17 | 42.84 | 97,816 | +0.74(+1.75%) |
Mar 23, 2018 | 44.22 | 44.80 | 41.95 | 42.11 | 85,132 | -1.99(-4.51%) |
Mar 22, 2018 | 44.70 | 45.25 | 43.73 | 44.09 | 75,190 | -0.87(-1.92%) |
Mar 21, 2018 | 45.15 | 46.19 | 44.86 | 44.96 | 64,876 | -0.22(-0.50%) |
Mar 20, 2018 | 45.31 | 46.07 | 45.06 | 45.18 | 74,283 | -0.13(-0.28%) |
Mar 19, 2018 | 45.63 | 45.79 | 44.74 | 45.31 | 70,028 | -0.45(-0.98%) |
Mar 16, 2018 | 45.66 | 46.66 | 45.66 | 45.76 | 90,719 | +0.19(+0.42%) |
Mar 15, 2018 | 45.09 | 45.73 | 44.77 | 45.57 | 53,201 | +0.67(+1.50%) |
Mar 14, 2018 | 45.09 | 45.34 | 44.83 | 44.90 | 85,620 | +0.03(+0.07%) |
Mar 13, 2018 | 45.25 | 45.95 | 44.77 | 44.86 | 112,298 | -0.13(-0.28%) |
Mar 12, 2018 | 46.31 | 46.63 | 44.86 | 44.99 | 88,953 | -1.44(-3.11%) |
Mar 09, 2018 | 45.60 | 46.82 | 44.48 | 46.43 | 113,339 | +0.77(+1.68%) |
Mar 08, 2018 | 43.58 | 45.66 | 43.58 | 45.66 | 112,356 | +2.21(+5.09%) |
Mar 07, 2018 | 41.82 | 43.84 | 41.45 | 43.45 | 98,674 | +1.22(+2.88%) |
Mar 06, 2018 | 41.85 | 42.55 | 41.66 | 42.24 | 71,645 | +0.48(+1.15%) |
Mar 05, 2018 | 41.50 | 42.11 | 41.37 | 41.76 | 81,645 | +0.26(+0.62%) |
Mar 02, 2018 | 41.21 | 41.81 | 40.95 | 41.50 | 78,415 | +0.03(+0.08%) |