Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.70 | 45.84 | 44.98 | 45.02 | 136,175 | -0.67(-1.47%) |
May 30, 2018 | 45.07 | 45.79 | 45.07 | 45.70 | 169,157 | +1.11(+2.48%) |
May 29, 2018 | 44.40 | 44.98 | 44.13 | 44.59 | 243,874 | -0.05(-0.11%) |
May 25, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.19(+0.43%) | |
May 24, 2018 | 43.87 | 44.59 | 43.53 | 44.45 | 176,908 | +0.48(+1.09%) |
May 23, 2018 | 44.06 | 44.45 | 43.73 | 43.97 | 217,877 | -0.24(-0.54%) |
May 22, 2018 | 44.93 | 44.93 | 44.11 | 44.21 | 99,550 | -0.58(-1.29%) |
May 21, 2018 | 44.40 | 44.83 | 44.16 | 44.78 | 142,334 | +0.53(+1.19%) |
May 18, 2018 | 44.50 | 44.54 | 44.16 | 44.26 | 142,851 | -0.05(-0.11%) |
May 17, 2018 | 43.97 | 44.54 | 43.97 | 44.30 | 122,795 | +0.38(+0.88%) |
May 16, 2018 | 43.15 | 44.30 | 43.03 | 43.92 | 238,914 | +0.91(+2.12%) |
May 15, 2018 | 42.81 | 43.10 | 42.67 | 43.01 | 87,223 | +0.00(+0.00%) |
May 14, 2018 | 43.44 | 43.49 | 42.96 | 43.01 | 98,734 | -0.38(-0.89%) |
May 11, 2018 | 43.58 | 43.87 | 43.01 | 43.39 | 122,518 | -0.26(-0.59%) |
May 10, 2018 | 43.17 | 43.70 | 42.88 | 43.65 | 147,552 | +0.58(+1.34%) |
May 09, 2018 | 42.83 | 43.31 | 42.45 | 43.07 | 203,917 | +0.48(+1.13%) |
May 08, 2018 | 41.35 | 42.64 | 41.20 | 42.59 | 135,597 | +1.39(+3.38%) |
May 07, 2018 | 41.25 | 41.44 | 40.72 | 41.20 | 196,348 | +0.19(+0.47%) |
May 04, 2018 | 40.53 | 41.18 | 40.00 | 41.01 | 119,714 | +0.29(+0.71%) |
May 03, 2018 | 40.24 | 40.87 | 39.72 | 40.72 | 137,213 | +0.43(+1.07%) |
May 02, 2018 | 40.29 | 40.53 | 39.76 | 40.29 | 129,022 | +0.00(+0.00%) |
May 01, 2018 | 40.29 | 40.29 | 39.62 | 40.29 | 159,053 | -0.19(-0.47%) |
Apr 30, 2018 | 41.68 | 41.83 | 40.24 | 40.48 | 264,804 | -1.49(-3.54%) |
Apr 27, 2018 | 46.72 | 46.96 | 41.59 | 41.97 | 249,286 | +2.11(+5.29%) |
Apr 26, 2018 | 40.24 | 40.24 | 39.55 | 39.86 | 110,574 | -0.10(-0.24%) |
Apr 25, 2018 | 40.00 | 40.17 | 39.52 | 39.96 | 109,415 | -0.05(-0.12%) |
Apr 24, 2018 | 40.34 | 40.44 | 39.67 | 40.00 | 102,857 | -0.14(-0.36%) |
Apr 23, 2018 | 40.05 | 40.39 | 39.86 | 40.15 | 87,015 | +0.10(+0.24%) |
Apr 20, 2018 | 40.39 | 40.58 | 39.81 | 40.05 | 72,678 | -0.38(-0.95%) |
Apr 19, 2018 | 40.87 | 41.06 | 40.29 | 40.44 | 167,290 | -0.67(-1.63%) |
Apr 18, 2018 | 40.20 | 41.20 | 40.12 | 41.11 | 161,477 | +1.15(+2.88%) |
Apr 17, 2018 | 40.05 | 40.68 | 39.81 | 39.96 | 197,608 | +0.00(+0.00%) |
Apr 16, 2018 | 39.19 | 40.20 | 39.19 | 39.96 | 272,506 | +0.96(+2.46%) |
Apr 13, 2018 | 39.48 | 39.48 | 38.95 | 39.00 | 73,957 | -0.38(-0.97%) |
Apr 12, 2018 | 39.48 | 39.76 | 39.28 | 39.38 | 58,449 | +0.10(+0.24%) |
Apr 11, 2018 | 39.24 | 39.33 | 38.90 | 39.28 | 81,213 | +0.00(+0.00%) |
Apr 10, 2018 | 39.00 | 39.43 | 38.85 | 39.28 | 86,764 | +0.77(+1.99%) |
Apr 09, 2018 | 39.00 | 39.09 | 38.42 | 38.52 | 130,606 | -0.34(-0.86%) |
Apr 06, 2018 | 39.52 | 39.86 | 38.73 | 38.85 | 180,633 | -0.96(-2.41%) |
Apr 05, 2018 | 39.52 | 39.86 | 39.33 | 39.81 | 109,840 | +0.43(+1.10%) |
Apr 04, 2018 | 39.00 | 39.40 | 38.52 | 39.38 | 186,634 | -0.24(-0.61%) |
Apr 03, 2018 | 38.90 | 39.67 | 38.80 | 39.62 | 208,617 | +0.86(+2.23%) |
Apr 02, 2018 | 39.48 | 39.72 | 38.33 | 38.76 | 306,394 | -0.82(-2.06%) |
Mar 29, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.67(+1.73%) | |
Mar 28, 2018 | 38.47 | 38.95 | 38.28 | 38.90 | 152,981 | +0.48(+1.25%) |
Mar 27, 2018 | 38.95 | 39.00 | 38.28 | 38.42 | 155,718 | -0.48(-1.23%) |
Mar 26, 2018 | 38.90 | 39.33 | 38.33 | 38.90 | 162,494 | +0.67(+1.76%) |
Mar 23, 2018 | 39.24 | 39.62 | 38.23 | 38.23 | 165,520 | -0.91(-2.33%) |
Mar 22, 2018 | 40.10 | 40.24 | 39.09 | 39.14 | 163,124 | -1.20(-2.97%) |
Mar 21, 2018 | 40.29 | 40.77 | 40.24 | 40.34 | 73,568 | -0.05(-0.12%) |
Mar 20, 2018 | 40.48 | 40.72 | 40.24 | 40.39 | 156,941 | -0.05(-0.12%) |
Mar 19, 2018 | 40.96 | 40.96 | 39.81 | 40.44 | 261,154 | -0.67(-1.63%) |
Mar 16, 2018 | 40.58 | 41.16 | 40.58 | 41.11 | 395,279 | +0.48(+1.18%) |
Mar 15, 2018 | 40.77 | 40.92 | 40.44 | 40.63 | 283,154 | +0.00(+0.00%) |
Mar 14, 2018 | 40.82 | 40.87 | 40.44 | 40.63 | 149,753 | -0.10(-0.24%) |
Mar 13, 2018 | 41.06 | 41.64 | 40.58 | 40.72 | 124,374 | -0.14(-0.35%) |
Mar 12, 2018 | 41.01 | 41.35 | 40.68 | 40.87 | 134,015 | +0.00(+0.00%) |
Mar 09, 2018 | 40.10 | 40.92 | 40.05 | 40.87 | 80,021 | +0.94(+2.34%) |
Mar 08, 2018 | 40.84 | 40.84 | 39.55 | 39.93 | 161,603 | -0.77(-1.88%) |
Mar 07, 2018 | 40.89 | 40.70 | 356,456 | +1.01(+2.53%) | ||
Mar 06, 2018 | 39.17 | 39.84 | 38.81 | 39.69 | 175,471 | +0.77(+1.97%) |
Mar 05, 2018 | 39.02 | 39.21 | 38.69 | 38.93 | 143,642 | -0.24(-0.61%) |
Mar 02, 2018 | 38.40 | 39.26 | 38.16 | 39.17 | 179,793 | +0.43(+1.11%) |