Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.15 | 42.95 | 41.44 | 42.55 | 396,475 | +0.15(+0.35%) |
May 30, 2018 | 42.50 | 43.20 | 42.15 | 42.40 | 480,561 | +0.25(+0.59%) |
May 29, 2018 | 41.75 | 42.40 | 41.35 | 42.15 | 315,192 | +0.15(+0.36%) |
May 25, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 41.55 | 42.20 | 41.31 | 41.85 | 372,711 | +0.18(+0.42%) |
May 23, 2018 | 40.20 | 42.13 | 40.20 | 41.67 | 620,821 | +1.22(+3.03%) |
May 22, 2018 | 40.80 | 41.05 | 40.30 | 40.45 | 406,107 | -0.30(-0.74%) |
May 21, 2018 | 41.65 | 42.00 | 40.15 | 40.75 | 478,193 | -0.50(-1.21%) |
May 18, 2018 | 40.10 | 41.55 | 40.10 | 41.25 | 755,576 | +1.30(+3.25%) |
May 17, 2018 | 39.70 | 40.75 | 39.60 | 39.95 | 705,232 | +0.25(+0.63%) |
May 16, 2018 | 39.30 | 40.00 | 38.85 | 39.70 | 365,619 | +0.35(+0.89%) |
May 15, 2018 | 37.90 | 39.75 | 37.75 | 39.35 | 593,487 | +1.05(+2.74%) |
May 14, 2018 | 39.10 | 39.40 | 38.20 | 38.30 | 537,236 | -0.40(-1.03%) |
May 11, 2018 | 37.45 | 38.75 | 36.00 | 38.70 | 574,367 | +0.90(+2.38%) |
May 10, 2018 | 39.25 | 39.40 | 36.00 | 37.80 | 1,618,838 | -1.60(-4.06%) |
May 09, 2018 | 38.05 | 39.90 | 37.55 | 39.40 | 635,546 | +1.50(+3.96%) |
May 08, 2018 | 38.45 | 38.45 | 37.70 | 37.90 | 356,963 | -0.50(-1.30%) |
May 07, 2018 | 38.30 | 39.05 | 38.10 | 38.40 | 408,827 | +0.15(+0.39%) |
May 04, 2018 | 39.20 | 39.55 | 38.05 | 38.25 | 670,468 | -1.10(-2.80%) |
May 03, 2018 | 40.00 | 41.00 | 39.12 | 39.35 | 404,041 | -0.80(-1.99%) |
May 02, 2018 | 40.00 | 41.00 | 39.10 | 40.15 | 362,531 | +0.00(+0.00%) |
May 01, 2018 | 39.20 | 40.25 | 38.80 | 40.15 | 402,839 | +0.85(+2.16%) |
Apr 30, 2018 | 40.55 | 41.25 | 39.30 | 39.30 | 428,872 | -1.05(-2.60%) |
Apr 27, 2018 | 39.75 | 40.45 | 39.20 | 40.35 | 426,004 | +0.80(+2.02%) |
Apr 26, 2018 | 39.35 | 39.75 | 38.65 | 39.55 | 297,608 | +0.40(+1.02%) |
Apr 25, 2018 | 39.50 | 39.50 | 37.95 | 39.15 | 301,734 | -0.15(-0.38%) |
Apr 24, 2018 | 40.00 | 40.20 | 39.02 | 39.30 | 450,453 | -0.65(-1.63%) |
Apr 23, 2018 | 40.85 | 41.35 | 39.50 | 39.95 | 492,307 | -0.85(-2.08%) |
Apr 20, 2018 | 40.80 | 41.05 | 39.90 | 40.80 | 354,205 | -0.10(-0.24%) |
Apr 19, 2018 | 40.50 | 41.70 | 39.91 | 40.90 | 503,490 | +0.05(+0.12%) |
Apr 18, 2018 | 41.75 | 42.05 | 40.75 | 40.85 | 655,168 | -0.60(-1.45%) |
Apr 17, 2018 | 40.75 | 42.20 | 40.25 | 41.45 | 702,888 | +1.20(+2.98%) |
Apr 16, 2018 | 40.15 | 40.40 | 39.35 | 40.25 | 465,979 | +0.10(+0.25%) |
Apr 13, 2018 | 40.15 | 40.35 | 39.60 | 40.15 | 520,569 | +0.15(+0.37%) |
Apr 12, 2018 | 39.50 | 40.50 | 38.95 | 40.00 | 537,177 | +0.80(+2.04%) |
Apr 11, 2018 | 38.70 | 39.65 | 37.98 | 39.20 | 417,232 | +0.35(+0.90%) |
Apr 10, 2018 | 37.35 | 39.05 | 36.75 | 38.85 | 816,868 | +2.00(+5.43%) |
Apr 09, 2018 | 36.55 | 37.90 | 36.50 | 36.85 | 345,063 | +0.40(+1.10%) |
Apr 06, 2018 | 37.55 | 38.25 | 36.00 | 36.45 | 394,971 | -1.60(-4.20%) |
Apr 05, 2018 | 39.50 | 39.63 | 37.40 | 38.05 | 794,466 | -1.05(-2.69%) |
Apr 04, 2018 | 37.80 | 39.50 | 37.55 | 39.10 | 497,761 | +0.85(+2.22%) |
Apr 03, 2018 | 38.00 | 38.85 | 37.45 | 38.25 | 458,651 | +0.60(+1.59%) |
Apr 02, 2018 | 39.95 | 39.95 | 37.60 | 37.65 | 582,926 | -2.40(-5.99%) |
Mar 29, 2018 | 40.05 | 40.05 | 40.05 | 0 | +0.95(+2.43%) | |
Mar 28, 2018 | 38.45 | 39.40 | 37.75 | 39.10 | 337,333 | +0.60(+1.56%) |
Mar 27, 2018 | 40.40 | 40.40 | 38.10 | 38.50 | 437,758 | -1.85(-4.58%) |
Mar 26, 2018 | 41.00 | 41.80 | 39.20 | 40.35 | 312,040 | +0.00(+0.00%) |
Mar 23, 2018 | 41.05 | 41.85 | 40.20 | 40.35 | 270,852 | -0.70(-1.71%) |
Mar 22, 2018 | 41.80 | 42.70 | 41.05 | 41.05 | 303,767 | -1.05(-2.49%) |
Mar 21, 2018 | 42.50 | 43.25 | 41.95 | 42.10 | 272,176 | -0.30(-0.71%) |
Mar 20, 2018 | 42.00 | 42.95 | 41.90 | 42.40 | 314,682 | +0.70(+1.68%) |
Mar 19, 2018 | 41.50 | 42.55 | 40.65 | 41.70 | 449,982 | -0.35(-0.83%) |
Mar 16, 2018 | 42.60 | 43.15 | 41.88 | 42.05 | 864,097 | -0.60(-1.41%) |
Mar 15, 2018 | 44.40 | 44.50 | 41.85 | 42.65 | 514,785 | -1.85(-4.16%) |
Mar 14, 2018 | 44.65 | 44.95 | 43.90 | 44.50 | 211,756 | +0.00(+0.00%) |
Mar 13, 2018 | 44.85 | 45.45 | 44.10 | 44.50 | 355,302 | -0.30(-0.67%) |
Mar 12, 2018 | 44.80 | 45.15 | 44.35 | 44.80 | 439,949 | -0.20(-0.44%) |
Mar 09, 2018 | 44.95 | 45.10 | 44.55 | 45.00 | 414,301 | +0.50(+1.12%) |
Mar 08, 2018 | 45.60 | 45.60 | 43.11 | 44.50 | 406,203 | -0.75(-1.66%) |
Mar 07, 2018 | 45.85 | 45.25 | 848,553 | +1.25(+2.84%) | ||
Mar 06, 2018 | 43.95 | 44.20 | 42.94 | 44.00 | 364,576 | +0.10(+0.23%) |
Mar 05, 2018 | 43.30 | 44.55 | 43.00 | 43.90 | 459,846 | +0.60(+1.39%) |
Mar 02, 2018 | 41.10 | 43.45 | 41.10 | 43.30 | 428,966 | +1.60(+3.84%) |