Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.19 | 43.55 | 43.00 | 43.00 | 1,123,946 | -0.31(-0.72%) |
May 30, 2018 | 42.96 | 43.48 | 42.87 | 43.31 | 1,463,209 | +0.86(+2.02%) |
May 29, 2018 | 42.65 | 43.16 | 42.22 | 42.46 | 1,382,431 | -0.78(-1.80%) |
May 25, 2018 | 43.23 | 43.23 | 43.23 | 0 | -0.14(-0.31%) | |
May 24, 2018 | 43.26 | 43.43 | 42.55 | 43.37 | 582,466 | -0.04(-0.09%) |
May 23, 2018 | 43.54 | 43.78 | 43.24 | 43.41 | 931,751 | -0.21(-0.49%) |
May 22, 2018 | 43.64 | 44.03 | 43.54 | 43.62 | 885,678 | +0.02(+0.04%) |
May 21, 2018 | 43.05 | 43.89 | 43.05 | 43.61 | 818,340 | +0.74(+1.72%) |
May 18, 2018 | 43.23 | 43.31 | 42.86 | 42.87 | 991,711 | -0.41(-0.95%) |
May 17, 2018 | 42.97 | 43.36 | 42.79 | 43.28 | 807,894 | +0.22(+0.52%) |
May 16, 2018 | 42.87 | 43.32 | 42.78 | 43.06 | 1,130,916 | +0.20(+0.46%) |
May 15, 2018 | 42.50 | 43.02 | 42.41 | 42.86 | 1,099,359 | +0.26(+0.62%) |
May 14, 2018 | 43.03 | 43.07 | 42.52 | 42.60 | 554,489 | -0.32(-0.74%) |
May 11, 2018 | 42.95 | 43.21 | 42.70 | 42.92 | 645,547 | -0.03(-0.07%) |
May 10, 2018 | 42.87 | 43.20 | 42.58 | 42.95 | 862,365 | +0.05(+0.11%) |
May 09, 2018 | 42.69 | 43.15 | 42.39 | 42.90 | 874,094 | +0.48(+1.14%) |
May 08, 2018 | 42.22 | 42.78 | 42.08 | 42.42 | 1,111,882 | +0.25(+0.58%) |
May 07, 2018 | 42.20 | 42.40 | 41.72 | 42.17 | 888,997 | +0.17(+0.42%) |
May 04, 2018 | 41.14 | 42.32 | 40.90 | 41.99 | 701,293 | +0.58(+1.40%) |
May 03, 2018 | 41.57 | 41.72 | 40.95 | 41.41 | 637,786 | -0.38(-0.91%) |
May 02, 2018 | 41.82 | 42.48 | 41.49 | 41.80 | 925,190 | -0.08(-0.19%) |
May 01, 2018 | 41.49 | 42.09 | 41.02 | 41.88 | 893,438 | +0.33(+0.80%) |
Apr 30, 2018 | 42.50 | 42.67 | 41.53 | 41.54 | 1,539,279 | -0.74(-1.75%) |
Apr 27, 2018 | 42.31 | 42.61 | 42.02 | 42.28 | 1,662,801 | +0.01(+0.02%) |
Apr 26, 2018 | 41.80 | 42.40 | 41.60 | 42.27 | 1,146,370 | +0.49(+1.18%) |
Apr 25, 2018 | 41.91 | 42.23 | 41.21 | 41.78 | 1,271,300 | +0.24(+0.57%) |
Apr 24, 2018 | 39.87 | 41.64 | 39.87 | 41.54 | 2,021,116 | +0.85(+2.09%) |
Apr 23, 2018 | 40.41 | 40.79 | 40.04 | 40.69 | 1,677,124 | +0.45(+1.13%) |
Apr 20, 2018 | 39.51 | 40.26 | 39.51 | 40.24 | 1,208,345 | +0.60(+1.52%) |
Apr 19, 2018 | 38.86 | 39.70 | 38.86 | 39.63 | 725,046 | +0.81(+2.09%) |
Apr 18, 2018 | 39.16 | 39.44 | 38.71 | 38.82 | 1,047,611 | -0.26(-0.67%) |
Apr 17, 2018 | 39.82 | 39.92 | 38.86 | 39.09 | 1,451,335 | -0.44(-1.11%) |
Apr 16, 2018 | 39.52 | 39.69 | 39.28 | 39.52 | 848,089 | +0.28(+0.71%) |
Apr 13, 2018 | 40.29 | 40.29 | 39.08 | 39.25 | 831,482 | -0.71(-1.77%) |
Apr 12, 2018 | 39.53 | 40.20 | 39.46 | 39.95 | 691,584 | +0.73(+1.86%) |
Apr 11, 2018 | 39.16 | 39.47 | 38.90 | 39.22 | 855,373 | -0.25(-0.62%) |
Apr 10, 2018 | 39.52 | 39.63 | 38.86 | 39.47 | 1,930,806 | +0.56(+1.43%) |
Apr 09, 2018 | 39.12 | 39.79 | 38.88 | 38.91 | 682,126 | -0.01(-0.02%) |
Apr 06, 2018 | 39.85 | 39.91 | 38.39 | 38.92 | 1,327,724 | -1.25(-3.11%) |
Apr 05, 2018 | 40.22 | 40.44 | 39.81 | 40.17 | 901,326 | +0.01(+0.02%) |
Apr 04, 2018 | 39.22 | 40.26 | 39.05 | 40.16 | 1,090,501 | +0.43(+1.08%) |
Apr 03, 2018 | 39.12 | 39.83 | 38.96 | 39.73 | 982,081 | +0.91(+2.35%) |
Apr 02, 2018 | 39.57 | 39.78 | 38.42 | 38.82 | 1,049,504 | -0.87(-2.20%) |
Mar 29, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.46(+1.17%) | |
Mar 28, 2018 | 38.70 | 39.59 | 38.39 | 39.23 | 1,275,398 | +0.58(+1.50%) |
Mar 27, 2018 | 39.58 | 39.67 | 38.36 | 38.65 | 896,029 | -0.85(-2.15%) |
Mar 26, 2018 | 39.09 | 39.58 | 38.62 | 39.50 | 789,201 | +1.23(+3.22%) |
Mar 23, 2018 | 39.79 | 39.88 | 38.20 | 38.27 | 881,262 | -1.37(-3.45%) |
Mar 22, 2018 | 40.57 | 40.93 | 39.52 | 39.63 | 834,607 | -1.45(-3.54%) |
Mar 21, 2018 | 41.18 | 41.51 | 40.76 | 41.09 | 624,566 | +0.02(+0.04%) |
Mar 20, 2018 | 41.40 | 41.71 | 40.96 | 41.07 | 1,092,200 | -0.28(-0.67%) |
Mar 19, 2018 | 41.79 | 41.90 | 40.95 | 41.35 | 860,682 | -0.56(-1.35%) |
Mar 16, 2018 | 41.52 | 42.11 | 41.47 | 41.92 | 2,877,496 | +0.48(+1.15%) |
Mar 15, 2018 | 41.27 | 41.57 | 40.92 | 41.44 | 1,251,429 | +0.35(+0.85%) |
Mar 14, 2018 | 41.91 | 41.98 | 40.87 | 41.09 | 1,053,396 | -0.52(-1.26%) |
Mar 13, 2018 | 42.00 | 42.02 | 41.43 | 41.61 | 782,209 | -0.21(-0.51%) |
Mar 12, 2018 | 41.81 | 42.03 | 41.57 | 41.83 | 725,769 | +0.09(+0.23%) |
Mar 09, 2018 | 41.38 | 41.78 | 41.19 | 41.73 | 510,439 | +0.67(+1.64%) |
Mar 08, 2018 | 41.52 | 41.54 | 40.45 | 41.06 | 673,357 | -0.28(-0.69%) |
Mar 07, 2018 | 41.77 | 41.34 | 1,409,800 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.27 | 40.93 | 39.98 | 40.87 | 770,009 | +0.77(+1.91%) |
Mar 05, 2018 | 39.38 | 40.35 | 38.96 | 40.10 | 711,838 | +0.36(+0.90%) |
Mar 02, 2018 | 38.76 | 39.84 | 38.29 | 39.75 | 701,986 | +0.78(+2.01%) |