Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.00 | 45.15 | 44.35 | 44.57 | 315,454 | +0.03(+0.07%) |
May 30, 2018 | 43.89 | 45.09 | 43.76 | 44.54 | 571,396 | +0.55(+1.25%) |
May 29, 2018 | 43.50 | 44.10 | 43.26 | 43.99 | 240,181 | -0.09(-0.20%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +1.93(+4.58%) | |
May 24, 2018 | 41.98 | 42.65 | 41.71 | 42.15 | 282,816 | +0.29(+0.69%) |
May 23, 2018 | 40.94 | 41.96 | 40.66 | 41.86 | 458,602 | +0.55(+1.33%) |
May 22, 2018 | 43.68 | 43.96 | 41.21 | 41.31 | 451,888 | -2.34(-5.36%) |
May 21, 2018 | 43.65 | 44.39 | 43.01 | 43.65 | 237,540 | +0.05(+0.11%) |
May 18, 2018 | 43.95 | 44.10 | 43.29 | 43.60 | 313,041 | -0.35(-0.80%) |
May 17, 2018 | 41.50 | 44.03 | 41.12 | 43.95 | 1,156,157 | +1.93(+4.59%) |
May 16, 2018 | 41.35 | 42.57 | 41.11 | 42.02 | 345,387 | +0.98(+2.39%) |
May 15, 2018 | 43.39 | 43.39 | 39.50 | 41.04 | 494,473 | +0.19(+0.47%) |
May 14, 2018 | 41.93 | 42.47 | 40.71 | 40.85 | 458,539 | -0.86(-2.06%) |
May 11, 2018 | 42.59 | 42.77 | 41.51 | 41.71 | 291,367 | -0.72(-1.70%) |
May 10, 2018 | 41.00 | 42.86 | 40.09 | 42.43 | 346,628 | +0.49(+1.17%) |
May 09, 2018 | 40.99 | 41.96 | 40.71 | 41.94 | 331,485 | +0.57(+1.38%) |
May 08, 2018 | 40.54 | 41.37 | 40.32 | 41.37 | 166,072 | +0.80(+1.97%) |
May 07, 2018 | 39.50 | 40.88 | 39.04 | 40.57 | 304,557 | +1.24(+3.15%) |
May 04, 2018 | 38.38 | 39.44 | 38.21 | 39.33 | 275,451 | +1.06(+2.77%) |
May 03, 2018 | 37.95 | 38.52 | 37.73 | 38.27 | 220,010 | +0.18(+0.47%) |
May 02, 2018 | 38.19 | 38.27 | 37.59 | 38.09 | 202,807 | +0.04(+0.11%) |
May 01, 2018 | 38.36 | 38.36 | 37.50 | 38.05 | 133,839 | +0.00(+0.00%) |
Apr 30, 2018 | 38.04 | 38.97 | 37.92 | 38.05 | 225,462 | +0.21(+0.55%) |
Apr 27, 2018 | 38.81 | 38.98 | 37.67 | 37.84 | 130,755 | -0.54(-1.41%) |
Apr 26, 2018 | 37.72 | 38.67 | 37.63 | 38.38 | 174,067 | +0.80(+2.13%) |
Apr 25, 2018 | 37.99 | 38.46 | 37.00 | 37.58 | 222,612 | -0.10(-0.27%) |
Apr 24, 2018 | 38.56 | 38.85 | 37.54 | 37.68 | 275,125 | -0.32(-0.84%) |
Apr 23, 2018 | 38.56 | 38.93 | 37.27 | 38.00 | 385,252 | -0.62(-1.61%) |
Apr 20, 2018 | 38.99 | 39.36 | 38.55 | 38.62 | 211,192 | -0.46(-1.18%) |
Apr 19, 2018 | 39.00 | 39.27 | 38.50 | 39.08 | 191,320 | +0.24(+0.62%) |
Apr 18, 2018 | 38.20 | 39.51 | 37.57 | 38.84 | 382,816 | +0.76(+2.00%) |
Apr 17, 2018 | 37.73 | 38.33 | 37.54 | 38.08 | 222,039 | +0.67(+1.79%) |
Apr 16, 2018 | 37.59 | 37.72 | 37.17 | 37.41 | 108,309 | +0.06(+0.16%) |
Apr 13, 2018 | 38.01 | 38.01 | 36.93 | 37.35 | 90,762 | -0.70(-1.84%) |
Apr 12, 2018 | 38.06 | 38.26 | 37.73 | 38.05 | 385,559 | +0.50(+1.33%) |
Apr 11, 2018 | 36.45 | 37.63 | 36.20 | 37.55 | 406,968 | +0.85(+2.32%) |
Apr 10, 2018 | 35.74 | 36.89 | 35.48 | 36.70 | 214,697 | +1.31(+3.70%) |
Apr 09, 2018 | 35.25 | 35.97 | 35.10 | 35.39 | 131,649 | +0.38(+1.09%) |
Apr 06, 2018 | 35.22 | 35.89 | 34.89 | 35.01 | 76,293 | -0.45(-1.27%) |
Apr 05, 2018 | 35.95 | 36.02 | 35.31 | 35.46 | 77,516 | -0.13(-0.37%) |
Apr 04, 2018 | 34.26 | 35.65 | 34.02 | 35.59 | 160,111 | +0.60(+1.71%) |
Apr 03, 2018 | 35.09 | 35.26 | 34.46 | 34.99 | 103,156 | +0.17(+0.49%) |
Apr 02, 2018 | 35.12 | 35.70 | 34.64 | 34.82 | 121,383 | -0.61(-1.72%) |
Mar 29, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.77(+2.22%) | |
Mar 28, 2018 | 35.21 | 35.50 | 34.58 | 34.66 | 173,868 | -0.73(-2.06%) |
Mar 27, 2018 | 37.20 | 37.36 | 35.15 | 35.39 | 151,854 | -1.53(-4.14%) |
Mar 26, 2018 | 36.59 | 37.49 | 36.22 | 36.92 | 175,766 | +0.93(+2.58%) |
Mar 23, 2018 | 36.77 | 36.95 | 35.88 | 35.99 | 209,102 | -0.64(-1.75%) |
Mar 22, 2018 | 37.57 | 37.60 | 36.58 | 36.63 | 232,344 | -1.14(-3.02%) |
Mar 21, 2018 | 38.10 | 38.22 | 37.69 | 37.77 | 100,107 | -0.36(-0.94%) |
Mar 20, 2018 | 37.56 | 38.41 | 37.20 | 38.13 | 267,742 | +0.64(+1.71%) |
Mar 19, 2018 | 37.09 | 37.59 | 36.46 | 37.49 | 224,150 | +0.39(+1.05%) |
Mar 16, 2018 | 38.08 | 38.08 | 36.91 | 37.10 | 398,489 | -1.13(-2.96%) |
Mar 15, 2018 | 38.75 | 38.75 | 38.04 | 38.23 | 169,850 | -0.47(-1.21%) |
Mar 14, 2018 | 38.57 | 38.85 | 38.20 | 38.70 | 224,530 | +0.14(+0.36%) |
Mar 13, 2018 | 38.64 | 38.98 | 38.23 | 38.56 | 600,824 | -0.06(-0.16%) |
Mar 12, 2018 | 38.75 | 38.81 | 38.42 | 38.62 | 309,986 | -0.05(-0.13%) |
Mar 09, 2018 | 38.15 | 39.33 | 38.15 | 38.67 | 578,127 | +0.84(+2.22%) |
Mar 08, 2018 | 37.45 | 38.00 | 37.29 | 37.83 | 448,242 | +0.38(+1.01%) |
Mar 07, 2018 | 37.88 | 37.45 | 516,145 | +0.13(+0.35%) | ||
Mar 06, 2018 | 36.00 | 37.41 | 35.87 | 37.32 | 294,198 | +1.21(+3.35%) |
Mar 05, 2018 | 35.68 | 36.23 | 35.27 | 36.11 | 313,438 | +0.36(+1.01%) |
Mar 02, 2018 | 34.65 | 36.00 | 34.02 | 35.75 | 547,619 | +0.81(+2.32%) |