Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.17 | 45.56 | 44.82 | 45.42 | 945,019 | +0.35(+0.79%) |
May 30, 2018 | 45.12 | 45.48 | 45.00 | 45.06 | 519,173 | +0.02(+0.04%) |
May 29, 2018 | 45.15 | 45.37 | 44.82 | 45.04 | 380,020 | -0.12(-0.26%) |
May 25, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.14(+0.31%) | |
May 24, 2018 | 44.99 | 45.32 | 44.80 | 45.02 | 387,659 | -0.05(-0.11%) |
May 23, 2018 | 45.05 | 45.37 | 44.52 | 45.07 | 545,119 | +0.07(+0.15%) |
May 22, 2018 | 45.59 | 45.82 | 44.88 | 45.00 | 777,510 | -0.45(-1.00%) |
May 21, 2018 | 45.80 | 45.89 | 45.23 | 45.46 | 767,541 | -0.31(-0.69%) |
May 18, 2018 | 44.36 | 45.80 | 44.36 | 45.77 | 754,819 | +1.33(+2.99%) |
May 17, 2018 | 44.63 | 45.42 | 44.38 | 44.44 | 484,128 | -0.42(-0.94%) |
May 16, 2018 | 43.81 | 45.12 | 43.81 | 44.87 | 564,744 | +1.05(+2.40%) |
May 15, 2018 | 43.56 | 44.06 | 43.26 | 43.82 | 470,493 | +0.26(+0.59%) |
May 14, 2018 | 43.25 | 43.87 | 43.19 | 43.56 | 501,366 | +0.33(+0.77%) |
May 11, 2018 | 43.10 | 43.42 | 42.95 | 43.23 | 543,225 | +0.09(+0.21%) |
May 10, 2018 | 42.77 | 44.25 | 42.76 | 43.14 | 756,699 | +0.49(+1.15%) |
May 09, 2018 | 41.03 | 42.65 | 41.03 | 42.65 | 1,011,987 | +1.25(+3.02%) |
May 08, 2018 | 41.63 | 41.99 | 41.10 | 41.40 | 1,623,688 | -0.44(-1.06%) |
May 07, 2018 | 40.31 | 41.95 | 40.31 | 41.84 | 766,748 | +0.37(+0.90%) |
May 04, 2018 | 40.96 | 41.89 | 40.61 | 41.47 | 711,531 | +0.58(+1.42%) |
May 03, 2018 | 40.13 | 41.04 | 39.92 | 40.88 | 1,027,775 | +0.59(+1.46%) |
May 02, 2018 | 41.10 | 41.22 | 40.26 | 40.30 | 560,585 | -0.65(-1.59%) |
May 01, 2018 | 40.86 | 41.28 | 40.42 | 40.94 | 627,855 | -0.02(-0.05%) |
Apr 30, 2018 | 41.04 | 41.38 | 40.66 | 40.96 | 604,783 | -0.04(-0.10%) |
Apr 27, 2018 | 41.53 | 41.58 | 40.91 | 41.00 | 405,481 | -0.44(-1.07%) |
Apr 26, 2018 | 40.77 | 41.63 | 40.77 | 41.45 | 575,171 | +0.78(+1.91%) |
Apr 25, 2018 | 40.42 | 41.06 | 40.30 | 40.67 | 484,435 | +0.13(+0.32%) |
Apr 24, 2018 | 40.80 | 41.00 | 40.46 | 40.54 | 368,589 | -0.13(-0.31%) |
Apr 23, 2018 | 40.81 | 41.28 | 40.62 | 40.67 | 391,208 | -0.10(-0.24%) |
Apr 20, 2018 | 40.53 | 40.96 | 40.35 | 40.77 | 482,579 | -0.01(-0.02%) |
Apr 19, 2018 | 40.13 | 41.26 | 40.07 | 40.78 | 558,233 | +0.51(+1.27%) |
Apr 18, 2018 | 39.76 | 40.31 | 39.76 | 40.27 | 482,070 | +0.55(+1.39%) |
Apr 17, 2018 | 39.61 | 40.07 | 39.61 | 39.71 | 487,415 | +0.06(+0.15%) |
Apr 16, 2018 | 39.45 | 39.75 | 38.94 | 39.66 | 552,328 | +0.40(+1.03%) |
Apr 13, 2018 | 39.98 | 40.11 | 39.24 | 39.25 | 570,286 | -0.62(-1.55%) |
Apr 12, 2018 | 40.03 | 40.22 | 39.72 | 39.87 | 602,186 | -0.03(-0.07%) |
Apr 11, 2018 | 39.88 | 40.46 | 39.82 | 39.90 | 422,761 | -0.15(-0.37%) |
Apr 10, 2018 | 40.58 | 40.69 | 39.83 | 40.05 | 570,998 | -0.19(-0.46%) |
Apr 09, 2018 | 40.29 | 40.57 | 40.18 | 40.24 | 410,525 | +0.08(+0.20%) |
Apr 06, 2018 | 40.16 | 455,259 | -0.17(-0.41%) | |||
Apr 05, 2018 | 40.33 | 40.82 | 40.22 | 40.32 | 336,539 | +0.11(+0.27%) |
Apr 04, 2018 | 39.20 | 40.29 | 39.11 | 40.22 | 515,375 | +0.66(+1.67%) |
Apr 03, 2018 | 39.52 | 39.77 | 39.26 | 39.56 | 600,702 | +0.27(+0.68%) |
Apr 02, 2018 | 40.16 | 40.45 | 39.21 | 39.29 | 705,035 | -0.88(-2.18%) |
Mar 29, 2018 | 40.17 | 40.17 | 40.17 | 0 | +0.14(+0.34%) | |
Mar 28, 2018 | 39.53 | 40.57 | 39.43 | 40.03 | 904,190 | +0.18(+0.44%) |
Mar 27, 2018 | 40.91 | 41.00 | 39.69 | 39.85 | 629,509 | -0.89(-2.20%) |
Mar 26, 2018 | 40.34 | 40.90 | 40.08 | 40.75 | 463,240 | +0.75(+1.87%) |
Mar 23, 2018 | 40.54 | 40.71 | 39.93 | 40.00 | 655,304 | -0.35(-0.88%) |
Mar 22, 2018 | 41.04 | 41.21 | 40.28 | 40.35 | 573,504 | -1.14(-2.75%) |
Mar 21, 2018 | 41.23 | 41.77 | 40.95 | 41.49 | 581,130 | +0.57(+1.39%) |
Mar 20, 2018 | 40.65 | 41.05 | 40.50 | 40.92 | 792,919 | +0.21(+0.51%) |
Mar 19, 2018 | 41.50 | 40.35 | 40.72 | 727,563 | -0.86(-2.06%) | |
Mar 16, 2018 | 41.30 | 41.71 | 41.20 | 41.57 | 1,024,294 | +0.19(+0.45%) |
Mar 15, 2018 | 41.70 | 41.95 | 41.31 | 41.39 | 547,833 | -0.41(-0.99%) |
Mar 14, 2018 | 42.09 | 42.24 | 41.21 | 41.80 | 1,224,982 | -0.19(-0.44%) |
Mar 13, 2018 | 42.56 | 42.77 | 41.84 | 41.99 | 1,180,143 | -0.31(-0.74%) |
Mar 12, 2018 | 42.73 | 42.84 | 42.23 | 42.30 | 727,714 | -0.45(-1.06%) |
Mar 09, 2018 | 42.61 | 42.87 | 42.14 | 42.75 | 483,378 | +0.45(+1.07%) |
Mar 08, 2018 | 42.76 | 42.91 | 42.28 | 42.30 | 576,706 | -0.46(-1.08%) |
Mar 07, 2018 | 43.02 | 42.76 | 737,213 | +0.14(+0.32%) | ||
Mar 06, 2018 | 41.81 | 42.68 | 41.81 | 42.63 | 861,498 | +0.84(+2.00%) |
Mar 05, 2018 | 42.17 | 42.32 | 41.67 | 41.79 | 907,279 | -0.55(-1.30%) |
Mar 02, 2018 | 42.18 | 42.42 | 41.83 | 42.34 | 1,207,589 | +0.06(+0.14%) |