Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.36 | 43.60 | 42.61 | 42.63 | 1,462,641 | -0.70(-1.62%) |
May 30, 2018 | 43.04 | 43.51 | 43.04 | 43.33 | 1,135,075 | +0.42(+0.98%) |
May 29, 2018 | 43.14 | 43.49 | 42.71 | 42.91 | 812,603 | -0.46(-1.06%) |
May 25, 2018 | 43.37 | 43.37 | 43.37 | 0 | -0.13(-0.30%) | |
May 24, 2018 | 44.11 | 44.11 | 43.17 | 43.50 | 1,036,333 | -0.56(-1.27%) |
May 23, 2018 | 44.07 | 44.60 | 43.84 | 44.06 | 951,977 | -0.38(-0.86%) |
May 22, 2018 | 44.81 | 44.95 | 43.78 | 44.44 | 2,032,062 | -0.42(-0.94%) |
May 21, 2018 | 44.70 | 44.99 | 44.64 | 44.86 | 1,321,987 | +0.55(+1.24%) |
May 18, 2018 | 44.36 | 44.92 | 44.21 | 44.31 | 1,115,819 | -0.12(-0.27%) |
May 17, 2018 | 43.76 | 44.75 | 43.66 | 44.43 | 1,386,960 | +0.60(+1.37%) |
May 16, 2018 | 43.94 | 44.28 | 43.23 | 43.83 | 1,446,596 | -0.07(-0.16%) |
May 15, 2018 | 42.45 | 44.05 | 42.40 | 43.90 | 1,943,846 | +1.18(+2.76%) |
May 14, 2018 | 42.53 | 42.89 | 42.41 | 42.72 | 951,350 | +0.20(+0.47%) |
May 11, 2018 | 42.92 | 43.11 | 42.36 | 42.52 | 979,834 | -0.28(-0.65%) |
May 10, 2018 | 42.98 | 43.16 | 42.72 | 42.80 | 1,461,358 | -0.07(-0.16%) |
May 09, 2018 | 42.94 | 42.99 | 42.22 | 42.87 | 1,872,982 | -0.17(-0.39%) |
May 08, 2018 | 44.89 | 45.21 | 43.00 | 43.04 | 2,070,321 | -2.03(-4.50%) |
May 07, 2018 | 45.62 | 45.96 | 44.62 | 45.07 | 3,089,073 | -0.43(-0.95%) |
May 04, 2018 | 46.16 | 46.46 | 43.83 | 45.50 | 5,223,700 | +5.07(+12.54%) |
May 03, 2018 | 40.10 | 40.46 | 39.52 | 40.43 | 1,594,066 | +0.32(+0.80%) |
May 02, 2018 | 39.60 | 40.41 | 39.54 | 40.11 | 1,240,802 | +0.36(+0.91%) |
May 01, 2018 | 39.33 | 39.78 | 38.89 | 39.75 | 2,058,147 | +0.28(+0.71%) |
Apr 30, 2018 | 39.56 | 40.28 | 39.47 | 39.47 | 2,267,596 | -0.09(-0.23%) |
Apr 27, 2018 | 40.43 | 40.64 | 39.46 | 39.56 | 1,080,264 | -0.71(-1.76%) |
Apr 26, 2018 | 39.80 | 40.31 | 39.49 | 40.27 | 1,282,225 | +0.80(+2.03%) |
Apr 25, 2018 | 39.33 | 39.71 | 39.21 | 39.47 | 1,579,277 | -0.33(-0.83%) |
Apr 24, 2018 | 40.29 | 40.56 | 39.38 | 39.80 | 2,175,355 | -0.31(-0.77%) |
Apr 23, 2018 | 39.85 | 40.31 | 39.63 | 40.11 | 2,132,200 | +0.86(+2.19%) |
Apr 20, 2018 | 39.61 | 39.79 | 39.05 | 39.25 | 1,596,908 | -0.22(-0.56%) |
Apr 19, 2018 | 39.36 | 39.61 | 38.85 | 39.47 | 1,592,279 | +0.09(+0.23%) |
Apr 18, 2018 | 39.26 | 39.74 | 39.13 | 39.38 | 1,700,777 | +0.41(+1.05%) |
Apr 17, 2018 | 38.67 | 39.22 | 38.45 | 38.97 | 1,260,041 | +0.48(+1.25%) |
Apr 16, 2018 | 38.00 | 38.77 | 37.92 | 38.49 | 881,853 | +0.71(+1.88%) |
Apr 13, 2018 | 38.10 | 38.31 | 37.69 | 37.78 | 897,347 | -0.25(-0.66%) |
Apr 12, 2018 | 38.17 | 38.62 | 37.91 | 38.03 | 947,552 | +0.04(+0.11%) |
Apr 11, 2018 | 38.15 | 38.47 | 37.82 | 37.99 | 1,150,493 | -0.32(-0.84%) |
Apr 10, 2018 | 38.27 | 38.47 | 37.66 | 38.31 | 1,722,257 | +0.99(+2.65%) |
Apr 09, 2018 | 37.88 | 38.25 | 37.26 | 37.32 | 1,405,366 | -0.43(-1.14%) |
Apr 06, 2018 | 38.58 | 38.83 | 37.58 | 37.75 | 1,965,770 | -1.22(-3.13%) |
Apr 05, 2018 | 38.81 | 39.42 | 38.64 | 38.97 | 3,399,252 | +0.54(+1.41%) |
Apr 04, 2018 | 36.29 | 38.70 | 35.94 | 38.43 | 4,501,860 | +1.82(+4.97%) |
Apr 03, 2018 | 38.43 | 38.71 | 36.57 | 36.61 | 4,924,744 | -1.56(-4.09%) |
Apr 02, 2018 | 39.82 | 40.34 | 37.92 | 38.17 | 5,412,760 | -3.97(-9.42%) |
Mar 29, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.22(+0.52%) | |
Mar 28, 2018 | 42.01 | 42.29 | 41.42 | 41.92 | 1,260,566 | -0.12(-0.29%) |
Mar 27, 2018 | 43.49 | 43.68 | 41.84 | 42.04 | 1,820,090 | -1.27(-2.93%) |
Mar 26, 2018 | 42.56 | 43.36 | 42.19 | 43.31 | 2,116,754 | +1.41(+3.37%) |
Mar 23, 2018 | 42.38 | 42.98 | 41.88 | 41.90 | 1,146,857 | -0.60(-1.41%) |
Mar 22, 2018 | 42.56 | 43.43 | 42.38 | 42.50 | 2,761,524 | -0.59(-1.37%) |
Mar 21, 2018 | 44.35 | 44.46 | 42.96 | 43.09 | 1,583,766 | -1.33(-2.99%) |
Mar 20, 2018 | 44.00 | 44.63 | 43.94 | 44.42 | 1,065,362 | +0.37(+0.84%) |
Mar 19, 2018 | 44.72 | 44.72 | 43.80 | 44.05 | 1,639,252 | -0.89(-1.98%) |
Mar 16, 2018 | 45.63 | 46.55 | 44.84 | 44.94 | 5,846,625 | -0.41(-0.90%) |
Mar 15, 2018 | 44.36 | 45.45 | 44.18 | 45.35 | 2,363,893 | +0.54(+1.21%) |
Mar 14, 2018 | 45.40 | 45.51 | 44.56 | 44.81 | 795,732 | -0.34(-0.75%) |
Mar 13, 2018 | 45.69 | 45.93 | 45.06 | 45.15 | 743,792 | -0.33(-0.73%) |
Mar 12, 2018 | 45.14 | 45.62 | 45.08 | 45.48 | 639,446 | +0.43(+0.95%) |
Mar 09, 2018 | 44.82 | 45.42 | 44.67 | 45.05 | 1,230,634 | +0.54(+1.21%) |
Mar 08, 2018 | 44.05 | 44.51 | 43.48 | 44.51 | 1,260,277 | +0.62(+1.41%) |
Mar 07, 2018 | 43.41 | 43.89 | 1,508,256 | -0.23(-0.52%) | ||
Mar 06, 2018 | 44.04 | 44.20 | 43.36 | 44.12 | 2,086,641 | +0.09(+0.20%) |
Mar 05, 2018 | 43.75 | 44.17 | 43.42 | 44.03 | 2,530,744 | +0.14(+0.32%) |
Mar 02, 2018 | 41.91 | 43.98 | 41.57 | 43.89 | 2,981,179 | +1.80(+4.28%) |