Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.50 | 43.71 | 42.40 | 42.48 | 562,223 | -1.06(-2.43%) |
May 30, 2018 | 43.07 | 43.84 | 42.99 | 43.54 | 591,026 | +0.80(+1.88%) |
May 29, 2018 | 43.24 | 43.41 | 42.40 | 42.74 | 641,832 | -1.10(-2.51%) |
May 25, 2018 | 43.84 | 43.84 | 43.84 | 0 | +0.17(+0.39%) | |
May 24, 2018 | 43.79 | 43.79 | 42.61 | 43.67 | 668,890 | -0.08(-0.19%) |
May 23, 2018 | 44.30 | 44.39 | 43.67 | 43.75 | 616,907 | -0.63(-1.43%) |
May 22, 2018 | 44.51 | 44.77 | 44.13 | 44.39 | 486,817 | -0.13(-0.28%) |
May 21, 2018 | 43.96 | 44.81 | 43.92 | 44.51 | 575,478 | +0.72(+1.64%) |
May 18, 2018 | 44.39 | 44.39 | 43.77 | 43.79 | 1,075,337 | -0.38(-0.86%) |
May 17, 2018 | 43.79 | 44.26 | 43.58 | 44.17 | 506,229 | +0.30(+0.67%) |
May 16, 2018 | 43.92 | 44.26 | 43.67 | 43.88 | 691,627 | -0.04(-0.10%) |
May 15, 2018 | 43.24 | 44.15 | 43.24 | 43.92 | 695,606 | +0.47(+1.07%) |
May 14, 2018 | 43.58 | 43.67 | 43.24 | 43.46 | 623,686 | +0.08(+0.19%) |
May 11, 2018 | 43.58 | 43.79 | 43.29 | 43.37 | 463,478 | -0.13(-0.29%) |
May 10, 2018 | 43.41 | 43.62 | 42.99 | 43.50 | 554,216 | +0.00(+0.00%) |
May 09, 2018 | 43.29 | 43.88 | 42.99 | 43.50 | 429,441 | +0.44(+1.03%) |
May 08, 2018 | 43.46 | 43.50 | 42.74 | 43.05 | 426,203 | +0.19(+0.44%) |
May 07, 2018 | 42.36 | 43.33 | 42.23 | 42.86 | 604,709 | +0.72(+1.71%) |
May 04, 2018 | 41.30 | 42.74 | 41.17 | 42.14 | 621,454 | +0.59(+1.42%) |
May 03, 2018 | 41.60 | 41.93 | 41.00 | 41.55 | 455,615 | -0.34(-0.81%) |
May 02, 2018 | 41.43 | 42.48 | 41.38 | 41.89 | 639,072 | +0.25(+0.61%) |
May 01, 2018 | 41.09 | 41.85 | 40.75 | 41.64 | 563,406 | +0.34(+0.82%) |
Apr 30, 2018 | 42.14 | 42.14 | 41.30 | 41.30 | 546,417 | -0.63(-1.51%) |
Apr 27, 2018 | 41.30 | 42.19 | 41.30 | 41.93 | 668,931 | +0.42(+1.02%) |
Apr 26, 2018 | 41.51 | 41.98 | 41.47 | 41.51 | 527,483 | -0.13(-0.30%) |
Apr 25, 2018 | 41.98 | 42.10 | 41.43 | 41.64 | 660,460 | -0.51(-1.20%) |
Apr 24, 2018 | 41.98 | 42.53 | 41.05 | 42.14 | 941,104 | +0.42(+1.01%) |
Apr 23, 2018 | 40.96 | 41.79 | 40.96 | 41.72 | 1,012,610 | +0.85(+2.07%) |
Apr 20, 2018 | 40.92 | 41.38 | 40.77 | 40.88 | 799,871 | -0.08(-0.21%) |
Apr 19, 2018 | 40.58 | 41.60 | 40.33 | 40.96 | 2,176,222 | -0.04(-0.10%) |
Apr 18, 2018 | 42.61 | 42.61 | 40.29 | 41.00 | 2,799,806 | -2.54(-5.83%) |
Apr 17, 2018 | 44.77 | 44.77 | 43.37 | 43.54 | 769,619 | -0.97(-2.18%) |
Apr 16, 2018 | 44.47 | 44.68 | 44.00 | 44.51 | 353,000 | +0.34(+0.77%) |
Apr 13, 2018 | 45.23 | 45.23 | 43.86 | 44.17 | 440,397 | -0.72(-1.60%) |
Apr 12, 2018 | 44.39 | 45.32 | 43.84 | 44.89 | 418,640 | +0.80(+1.82%) |
Apr 11, 2018 | 44.05 | 44.24 | 43.75 | 44.09 | 381,745 | -0.25(-0.57%) |
Apr 10, 2018 | 44.00 | 44.43 | 43.58 | 44.34 | 678,498 | +1.01(+2.34%) |
Apr 09, 2018 | 43.50 | 44.39 | 43.33 | 43.33 | 620,469 | +0.25(+0.59%) |
Apr 06, 2018 | 43.84 | 44.26 | 42.42 | 43.07 | 690,988 | -1.44(-3.23%) |
Apr 05, 2018 | 44.64 | 44.64 | 43.60 | 44.51 | 375,665 | +0.30(+0.67%) |
Apr 04, 2018 | 42.95 | 44.43 | 42.88 | 44.22 | 695,519 | +0.59(+1.36%) |
Apr 03, 2018 | 38.68 | 43.84 | 38.68 | 43.62 | 918,854 | +0.85(+1.98%) |
Apr 02, 2018 | 43.67 | 43.88 | 42.40 | 42.78 | 746,376 | -0.93(-2.13%) |
Mar 29, 2018 | 43.71 | 43.71 | 43.71 | 0 | +0.21(+0.49%) | |
Mar 28, 2018 | 42.86 | 43.79 | 42.19 | 43.50 | 572,787 | +0.72(+1.68%) |
Mar 27, 2018 | 44.17 | 44.26 | 42.36 | 42.78 | 587,190 | -1.35(-3.07%) |
Mar 26, 2018 | 43.33 | 44.20 | 42.48 | 44.13 | 1,521,215 | +1.52(+3.57%) |
Mar 23, 2018 | 44.39 | 44.47 | 42.53 | 42.61 | 583,931 | -1.52(-3.45%) |
Mar 22, 2018 | 45.65 | 45.98 | 44.05 | 44.13 | 663,969 | -1.90(-4.13%) |
Mar 21, 2018 | 46.25 | 46.58 | 45.86 | 46.03 | 670,299 | -0.13(-0.27%) |
Mar 20, 2018 | 46.54 | 46.71 | 46.08 | 46.16 | 508,234 | -0.21(-0.46%) |
Mar 19, 2018 | 46.88 | 47.09 | 45.86 | 46.37 | 611,230 | -0.68(-1.44%) |
Mar 16, 2018 | 46.75 | 47.68 | 46.75 | 47.05 | 1,774,347 | +0.30(+0.63%) |
Mar 15, 2018 | 46.41 | 46.79 | 46.12 | 46.75 | 560,112 | +0.55(+1.19%) |
Mar 14, 2018 | 47.09 | 47.34 | 45.97 | 46.20 | 557,695 | -0.89(-1.89%) |
Mar 13, 2018 | 47.30 | 47.43 | 46.75 | 47.09 | 514,122 | -0.04(-0.09%) |
Mar 12, 2018 | 47.05 | 47.30 | 46.69 | 47.13 | 437,184 | +0.08(+0.18%) |
Mar 09, 2018 | 46.67 | 47.09 | 46.20 | 47.05 | 391,826 | +1.01(+2.20%) |
Mar 08, 2018 | 46.79 | 47.01 | 45.48 | 46.03 | 372,201 | -0.55(-1.18%) |
Mar 07, 2018 | 46.82 | 46.58 | 789,999 | +0.68(+1.47%) | ||
Mar 06, 2018 | 45.44 | 45.99 | 44.81 | 45.91 | 456,034 | +0.68(+1.50%) |
Mar 05, 2018 | 44.17 | 45.44 | 43.58 | 45.23 | 630,467 | +0.68(+1.52%) |
Mar 02, 2018 | 43.07 | 44.72 | 42.82 | 44.55 | 773,170 | +1.05(+2.41%) |