Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.95 | 45.04 | 43.70 | 43.71 | 652,940 | -1.23(-2.73%) |
May 30, 2018 | 44.77 | 45.21 | 44.67 | 44.94 | 1,281,554 | +0.55(+1.23%) |
May 29, 2018 | 42.17 | 44.49 | 42.17 | 44.39 | 1,271,398 | +1.79(+4.20%) |
May 25, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 42.57 | 42.72 | 42.37 | 42.45 | 521,479 | -0.15(-0.36%) |
May 23, 2018 | 42.54 | 42.78 | 42.08 | 42.60 | 544,212 | -0.22(-0.51%) |
May 22, 2018 | 43.08 | 43.19 | 42.78 | 42.82 | 798,599 | -0.07(-0.17%) |
May 21, 2018 | 42.86 | 43.13 | 42.69 | 42.89 | 424,959 | +0.32(+0.75%) |
May 18, 2018 | 42.78 | 42.78 | 42.41 | 42.57 | 407,799 | -0.09(-0.21%) |
May 17, 2018 | 42.91 | 43.15 | 42.34 | 42.66 | 690,511 | -0.29(-0.68%) |
May 16, 2018 | 42.45 | 43.08 | 42.42 | 42.95 | 674,617 | +0.55(+1.29%) |
May 15, 2018 | 41.71 | 42.47 | 41.47 | 42.41 | 788,737 | +0.59(+1.41%) |
May 14, 2018 | 41.91 | 41.99 | 41.62 | 41.82 | 795,000 | +0.08(+0.20%) |
May 11, 2018 | 41.62 | 41.84 | 41.28 | 41.74 | 676,677 | +0.08(+0.20%) |
May 10, 2018 | 41.54 | 41.90 | 41.46 | 41.65 | 373,243 | +0.29(+0.70%) |
May 09, 2018 | 41.23 | 41.55 | 40.99 | 41.36 | 413,213 | +0.16(+0.40%) |
May 08, 2018 | 41.36 | 41.79 | 41.10 | 41.20 | 974,395 | -0.35(-0.85%) |
May 07, 2018 | 41.61 | 41.65 | 41.14 | 41.55 | 518,100 | +0.00(+0.00%) |
May 04, 2018 | 40.95 | 41.87 | 40.95 | 41.55 | 413,475 | +0.40(+0.97%) |
May 03, 2018 | 41.32 | 41.55 | 40.74 | 41.15 | 626,552 | -0.20(-0.48%) |
May 02, 2018 | 41.60 | 42.05 | 41.24 | 41.35 | 947,359 | +0.37(+0.91%) |
May 01, 2018 | 41.02 | 41.26 | 39.49 | 40.98 | 1,706,836 | +1.06(+2.67%) |
Apr 30, 2018 | 40.36 | 40.81 | 39.92 | 39.92 | 889,541 | -0.22(-0.54%) |
Apr 27, 2018 | 40.94 | 41.19 | 39.94 | 40.14 | 1,131,476 | -0.60(-1.47%) |
Apr 26, 2018 | 41.50 | 41.50 | 39.93 | 40.74 | 916,232 | -0.47(-1.15%) |
Apr 25, 2018 | 41.37 | 41.54 | 40.79 | 41.21 | 575,588 | -0.35(-0.83%) |
Apr 24, 2018 | 42.07 | 42.15 | 41.17 | 41.55 | 493,997 | -0.05(-0.13%) |
Apr 23, 2018 | 41.88 | 42.04 | 41.35 | 41.61 | 668,724 | -0.27(-0.65%) |
Apr 20, 2018 | 42.24 | 42.30 | 41.17 | 41.88 | 652,745 | -0.27(-0.65%) |
Apr 19, 2018 | 42.47 | 42.58 | 41.97 | 42.15 | 555,412 | -0.32(-0.75%) |
Apr 18, 2018 | 42.26 | 42.61 | 41.95 | 42.47 | 587,608 | +0.33(+0.78%) |
Apr 17, 2018 | 42.17 | 42.63 | 41.81 | 42.15 | 444,851 | +0.56(+1.36%) |
Apr 16, 2018 | 41.26 | 41.68 | 41.13 | 41.58 | 707,835 | +0.77(+1.89%) |
Apr 13, 2018 | 40.91 | 41.13 | 40.31 | 40.81 | 411,182 | +0.17(+0.43%) |
Apr 12, 2018 | 40.20 | 40.77 | 40.04 | 40.64 | 448,805 | +0.55(+1.36%) |
Apr 11, 2018 | 40.01 | 40.98 | 39.82 | 40.09 | 485,663 | -0.01(-0.02%) |
Apr 10, 2018 | 40.00 | 40.35 | 39.68 | 40.10 | 487,078 | +0.88(+2.25%) |
Apr 09, 2018 | 39.44 | 39.76 | 39.06 | 39.22 | 746,226 | +0.18(+0.47%) |
Apr 06, 2018 | 38.62 | 39.36 | 38.62 | 39.04 | 807,246 | -0.01(-0.02%) |
Apr 05, 2018 | 38.80 | 39.22 | 38.57 | 39.04 | 664,675 | +0.42(+1.08%) |
Apr 04, 2018 | 37.51 | 38.66 | 37.39 | 38.63 | 930,678 | +0.42(+1.09%) |
Apr 03, 2018 | 37.56 | 38.22 | 37.22 | 38.21 | 884,946 | +0.76(+2.04%) |
Apr 02, 2018 | 38.04 | 38.04 | 37.03 | 37.44 | 863,907 | -1.24(-3.20%) |
Mar 29, 2018 | 38.68 | 38.68 | 38.68 | 0 | +0.56(+1.47%) | |
Mar 28, 2018 | 38.37 | 38.57 | 38.01 | 38.12 | 772,291 | -0.28(-0.73%) |
Mar 27, 2018 | 39.22 | 39.22 | 38.22 | 38.40 | 818,469 | -0.60(-1.55%) |
Mar 26, 2018 | 38.42 | 39.12 | 38.35 | 39.00 | 661,830 | +1.28(+3.39%) |
Mar 23, 2018 | 39.78 | 39.85 | 37.65 | 37.73 | 990,285 | -1.87(-4.73%) |
Mar 22, 2018 | 40.28 | 40.86 | 39.59 | 39.60 | 620,731 | -1.08(-2.65%) |
Mar 21, 2018 | 40.53 | 41.30 | 40.53 | 40.68 | 636,814 | +0.25(+0.62%) |
Mar 20, 2018 | 40.27 | 40.47 | 40.11 | 40.43 | 377,349 | +0.34(+0.85%) |
Mar 19, 2018 | 40.75 | 40.97 | 39.89 | 40.08 | 457,490 | -0.77(-1.89%) |
Mar 16, 2018 | 41.20 | 41.50 | 40.80 | 40.86 | 4,492,630 | -0.34(-0.83%) |
Mar 15, 2018 | 40.91 | 41.45 | 40.80 | 41.20 | 896,828 | +0.23(+0.57%) |
Mar 14, 2018 | 41.48 | 41.74 | 40.61 | 40.97 | 1,055,642 | -0.23(-0.55%) |
Mar 13, 2018 | 41.95 | 42.32 | 41.06 | 41.19 | 836,252 | -0.72(-1.72%) |
Mar 12, 2018 | 41.81 | 42.30 | 41.60 | 41.91 | 1,002,209 | +0.02(+0.04%) |
Mar 09, 2018 | 41.12 | 42.01 | 40.75 | 41.89 | 491,481 | +0.98(+2.40%) |
Mar 08, 2018 | 41.62 | 41.75 | 40.55 | 40.91 | 751,988 | -0.43(-1.04%) |
Mar 07, 2018 | 40.78 | 41.34 | 427,808 | -0.15(-0.37%) | ||
Mar 06, 2018 | 41.24 | 41.66 | 40.88 | 41.50 | 392,246 | +0.49(+1.21%) |
Mar 05, 2018 | 40.08 | 41.28 | 40.03 | 41.00 | 482,494 | +0.16(+0.40%) |
Mar 02, 2018 | 39.89 | 40.96 | 39.60 | 40.84 | 355,516 | +0.59(+1.45%) |