Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.65 | 44.24 | 42.70 | 43.49 | 646,850 | -0.34(-0.76%) |
May 30, 2018 | 43.43 | 44.62 | 43.41 | 43.83 | 667,556 | +0.59(+1.37%) |
May 29, 2018 | 43.54 | 43.83 | 42.99 | 43.23 | 601,378 | -0.42(-0.96%) |
May 25, 2018 | 43.66 | 43.66 | 43.66 | 0 | -1.08(-2.42%) | |
May 24, 2018 | 44.69 | 45.18 | 44.40 | 44.74 | 529,206 | +0.09(+0.19%) |
May 23, 2018 | 43.66 | 44.68 | 43.57 | 44.65 | 384,068 | +0.78(+1.78%) |
May 22, 2018 | 44.74 | 45.04 | 43.44 | 43.87 | 503,492 | -0.89(-1.98%) |
May 21, 2018 | 44.76 | 45.37 | 44.70 | 44.76 | 467,363 | +0.21(+0.48%) |
May 18, 2018 | 44.64 | 44.99 | 44.47 | 44.54 | 529,344 | +0.04(+0.10%) |
May 17, 2018 | 44.21 | 44.78 | 43.83 | 44.50 | 330,627 | +0.10(+0.23%) |
May 16, 2018 | 44.26 | 44.56 | 43.66 | 44.40 | 487,900 | +0.06(+0.14%) |
May 15, 2018 | 43.82 | 44.82 | 43.66 | 44.34 | 559,716 | +0.48(+1.10%) |
May 14, 2018 | 45.02 | 45.08 | 43.74 | 43.85 | 792,373 | -0.96(-2.15%) |
May 11, 2018 | 45.74 | 45.77 | 44.52 | 44.82 | 364,420 | -0.98(-2.13%) |
May 10, 2018 | 45.70 | 46.62 | 45.48 | 45.79 | 576,639 | +0.05(+0.10%) |
May 09, 2018 | 46.60 | 46.80 | 45.44 | 45.74 | 561,310 | -0.95(-2.04%) |
May 08, 2018 | 46.17 | 47.15 | 46.14 | 46.70 | 684,012 | +0.32(+0.69%) |
May 07, 2018 | 46.25 | 47.02 | 45.97 | 46.38 | 1,051,556 | +0.51(+1.11%) |
May 04, 2018 | 45.14 | 48.00 | 43.89 | 45.87 | 2,381,274 | +3.54(+8.36%) |
May 03, 2018 | 41.24 | 42.68 | 40.59 | 42.33 | 1,192,547 | +0.91(+2.20%) |
May 02, 2018 | 41.86 | 42.56 | 41.28 | 41.42 | 726,183 | -0.67(-1.59%) |
May 01, 2018 | 42.07 | 42.55 | 39.98 | 42.09 | 797,733 | +0.10(+0.25%) |
Apr 30, 2018 | 42.78 | 43.12 | 41.97 | 41.99 | 415,248 | -0.52(-1.21%) |
Apr 27, 2018 | 42.30 | 43.03 | 41.95 | 42.50 | 567,459 | +0.05(+0.12%) |
Apr 26, 2018 | 42.99 | 43.60 | 42.42 | 42.45 | 600,369 | -0.46(-1.08%) |
Apr 25, 2018 | 42.75 | 43.36 | 42.75 | 42.92 | 492,714 | +0.37(+0.87%) |
Apr 24, 2018 | 43.13 | 43.78 | 42.37 | 42.55 | 540,511 | -0.56(-1.30%) |
Apr 23, 2018 | 43.85 | 43.99 | 43.07 | 43.11 | 585,563 | -0.52(-1.18%) |
Apr 20, 2018 | 43.90 | 44.45 | 43.33 | 43.62 | 604,336 | -0.06(-0.14%) |
Apr 19, 2018 | 43.90 | 44.54 | 43.52 | 43.68 | 499,991 | -0.39(-0.88%) |
Apr 18, 2018 | 44.21 | 44.51 | 43.81 | 44.07 | 545,287 | +0.05(+0.12%) |
Apr 17, 2018 | 44.56 | 44.69 | 43.26 | 44.02 | 951,402 | +0.11(+0.25%) |
Apr 16, 2018 | 41.95 | 44.45 | 41.95 | 43.91 | 1,638,599 | +2.41(+5.82%) |
Apr 13, 2018 | 41.59 | 41.83 | 41.05 | 41.49 | 293,004 | +0.02(+0.04%) |
Apr 12, 2018 | 41.83 | 42.20 | 41.43 | 41.47 | 204,948 | -0.03(-0.08%) |
Apr 11, 2018 | 41.25 | 41.84 | 41.02 | 41.51 | 485,635 | +0.13(+0.31%) |
Apr 10, 2018 | 41.41 | 41.55 | 41.07 | 41.38 | 339,888 | +0.27(+0.65%) |
Apr 09, 2018 | 41.30 | 41.73 | 41.10 | 41.11 | 231,891 | +0.07(+0.17%) |
Apr 06, 2018 | 41.60 | 41.99 | 40.67 | 41.04 | 349,861 | -0.90(-2.15%) |
Apr 05, 2018 | 41.50 | 42.09 | 41.37 | 41.95 | 282,902 | +0.74(+1.79%) |
Apr 04, 2018 | 39.79 | 41.47 | 39.45 | 41.21 | 382,803 | +0.91(+2.26%) |
Apr 03, 2018 | 39.53 | 40.36 | 39.13 | 40.30 | 340,529 | +0.93(+2.36%) |
Apr 02, 2018 | 40.51 | 41.32 | 39.30 | 39.37 | 632,614 | -1.22(-3.01%) |
Mar 29, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 40.60 | 41.19 | 40.17 | 40.62 | 660,423 | -0.15(-0.36%) |
Mar 27, 2018 | 41.56 | 41.68 | 40.54 | 40.77 | 676,704 | -0.76(-1.82%) |
Mar 26, 2018 | 40.95 | 41.59 | 40.64 | 41.52 | 394,301 | +1.06(+2.61%) |
Mar 23, 2018 | 41.17 | 41.59 | 40.42 | 40.47 | 501,292 | -0.70(-1.71%) |
Mar 22, 2018 | 41.52 | 41.79 | 40.59 | 41.17 | 384,998 | -0.40(-0.95%) |
Mar 21, 2018 | 41.65 | 42.01 | 41.20 | 41.57 | 453,251 | -0.01(-0.02%) |
Mar 20, 2018 | 41.65 | 42.11 | 40.96 | 41.58 | 646,144 | -0.10(-0.25%) |
Mar 19, 2018 | 41.72 | 42.14 | 41.21 | 41.68 | 477,408 | -0.13(-0.31%) |
Mar 16, 2018 | 41.80 | 41.94 | 40.80 | 41.81 | 1,208,767 | +0.28(+0.66%) |
Mar 15, 2018 | 41.98 | 42.18 | 41.46 | 41.53 | 426,063 | -0.45(-1.06%) |
Mar 14, 2018 | 41.68 | 42.11 | 41.16 | 41.98 | 422,958 | +0.54(+1.31%) |
Mar 13, 2018 | 41.52 | 41.86 | 41.32 | 41.44 | 539,644 | +0.08(+0.19%) |
Mar 12, 2018 | 41.56 | 41.83 | 40.93 | 41.36 | 470,319 | +0.01(+0.02%) |
Mar 09, 2018 | 39.63 | 41.41 | 39.30 | 41.35 | 807,781 | +1.90(+4.81%) |
Mar 08, 2018 | 38.98 | 39.60 | 38.92 | 39.45 | 285,110 | +0.52(+1.35%) |
Mar 07, 2018 | 38.52 | 39.08 | 37.90 | 38.93 | 407,274 | +0.07(+0.18%) |
Mar 06, 2018 | 38.05 | 39.08 | 37.80 | 38.86 | 720,400 | +0.82(+2.17%) |
Mar 05, 2018 | 37.65 | 38.36 | 37.31 | 38.04 | 526,243 | +0.31(+0.82%) |
Mar 02, 2018 | 37.53 | 38.67 | 37.53 | 37.73 | 1,441,168 | -0.14(-0.36%) |