Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.69 | 46.20 | 45.61 | 46.01 | 1,240,209 | +0.12(+0.26%) |
May 30, 2018 | 45.16 | 45.91 | 44.95 | 45.89 | 1,240,601 | +0.82(+1.81%) |
May 29, 2018 | 44.90 | 45.33 | 44.68 | 45.07 | 1,144,041 | -0.08(-0.17%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | -0.16(-0.35%) | |
May 24, 2018 | 45.11 | 45.82 | 44.56 | 45.31 | 1,444,078 | -0.01(-0.03%) |
May 23, 2018 | 44.94 | 45.45 | 44.54 | 45.32 | 1,491,735 | +0.09(+0.20%) |
May 22, 2018 | 46.07 | 46.08 | 45.10 | 45.23 | 1,136,944 | -0.80(-1.74%) |
May 21, 2018 | 45.91 | 46.10 | 45.76 | 46.03 | 1,177,226 | +0.32(+0.69%) |
May 18, 2018 | 45.69 | 46.03 | 45.58 | 45.72 | 815,456 | -0.09(-0.20%) |
May 17, 2018 | 45.83 | 46.14 | 45.68 | 45.81 | 1,672,381 | +0.12(+0.27%) |
May 16, 2018 | 45.51 | 45.92 | 45.45 | 45.68 | 918,302 | +0.28(+0.61%) |
May 15, 2018 | 45.34 | 45.61 | 45.17 | 45.41 | 936,537 | -0.01(-0.01%) |
May 14, 2018 | 45.13 | 45.61 | 45.09 | 45.41 | 907,098 | +0.49(+1.10%) |
May 11, 2018 | 45.10 | 45.32 | 44.79 | 44.92 | 1,196,718 | -0.11(-0.25%) |
May 10, 2018 | 45.74 | 46.07 | 44.87 | 45.03 | 1,306,190 | -0.41(-0.90%) |
May 09, 2018 | 45.17 | 45.85 | 44.93 | 45.44 | 1,528,532 | +0.47(+1.04%) |
May 08, 2018 | 44.62 | 45.04 | 43.97 | 44.97 | 1,244,779 | +0.16(+0.35%) |
May 07, 2018 | 44.29 | 45.31 | 44.29 | 44.81 | 1,386,855 | +0.81(+1.84%) |
May 04, 2018 | 42.90 | 44.05 | 42.72 | 44.01 | 2,130,138 | +1.06(+2.48%) |
May 03, 2018 | 43.16 | 43.49 | 42.64 | 42.94 | 1,144,754 | -0.37(-0.85%) |
May 02, 2018 | 42.98 | 44.46 | 42.94 | 43.31 | 1,914,571 | +0.29(+0.66%) |
May 01, 2018 | 42.69 | 43.11 | 42.50 | 43.03 | 756,155 | +0.30(+0.70%) |
Apr 30, 2018 | 42.48 | 43.02 | 42.39 | 42.73 | 1,142,881 | +0.25(+0.58%) |
Apr 27, 2018 | 42.14 | 42.66 | 41.90 | 42.48 | 968,687 | +0.21(+0.49%) |
Apr 26, 2018 | 42.75 | 42.83 | 41.75 | 42.27 | 1,082,727 | -0.33(-0.78%) |
Apr 25, 2018 | 42.42 | 42.62 | 41.70 | 42.60 | 1,463,561 | -0.03(-0.06%) |
Apr 24, 2018 | 43.25 | 43.30 | 42.54 | 42.63 | 1,189,246 | -0.74(-1.71%) |
Apr 23, 2018 | 42.70 | 43.75 | 42.53 | 43.37 | 1,915,622 | +1.06(+2.50%) |
Apr 20, 2018 | 42.77 | 42.94 | 42.17 | 42.31 | 945,098 | -0.46(-1.08%) |
Apr 19, 2018 | 43.23 | 43.32 | 42.52 | 42.77 | 1,571,606 | -0.32(-0.75%) |
Apr 18, 2018 | 43.14 | 43.58 | 42.97 | 43.10 | 1,361,766 | +0.18(+0.42%) |
Apr 17, 2018 | 41.84 | 43.16 | 41.79 | 42.92 | 2,044,912 | +1.02(+2.43%) |
Apr 16, 2018 | 40.53 | 41.97 | 40.29 | 41.90 | 2,071,597 | +1.51(+3.73%) |
Apr 13, 2018 | 40.50 | 40.57 | 39.96 | 40.39 | 1,158,830 | -0.08(-0.21%) |
Apr 12, 2018 | 40.93 | 40.97 | 40.28 | 40.48 | 1,449,582 | -0.47(-1.14%) |
Apr 11, 2018 | 40.71 | 41.16 | 40.42 | 40.94 | 1,641,473 | +0.14(+0.33%) |
Apr 10, 2018 | 39.85 | 41.22 | 39.53 | 40.81 | 2,482,752 | +1.49(+3.78%) |
Apr 09, 2018 | 40.01 | 40.69 | 39.03 | 39.32 | 2,948,738 | +0.17(+0.43%) |
Apr 06, 2018 | 38.72 | 39.65 | 38.72 | 39.15 | 1,797,864 | -0.01(-0.03%) |
Apr 05, 2018 | 38.11 | 39.22 | 37.65 | 39.16 | 2,107,844 | +1.67(+4.47%) |
Apr 04, 2018 | 37.56 | 37.72 | 36.88 | 37.49 | 2,224,179 | -0.31(-0.82%) |
Apr 03, 2018 | 37.48 | 37.90 | 36.62 | 37.80 | 1,791,322 | +0.40(+1.08%) |
Apr 02, 2018 | 37.71 | 38.32 | 36.83 | 37.40 | 1,837,079 | -0.47(-1.25%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.77(+2.08%) | |
Mar 28, 2018 | 36.61 | 37.79 | 36.51 | 37.10 | 1,686,431 | +0.05(+0.14%) |
Mar 27, 2018 | 37.64 | 38.06 | 35.58 | 37.05 | 7,243,732 | -1.15(-3.01%) |
Mar 26, 2018 | 38.09 | 38.29 | 37.36 | 38.20 | 1,577,905 | +0.44(+1.17%) |
Mar 23, 2018 | 38.17 | 38.52 | 37.58 | 37.76 | 2,017,828 | -0.40(-1.05%) |
Mar 22, 2018 | 38.24 | 38.76 | 38.03 | 38.16 | 1,716,691 | -0.34(-0.89%) |
Mar 21, 2018 | 37.97 | 38.97 | 37.87 | 38.50 | 2,943,206 | +0.60(+1.59%) |
Mar 20, 2018 | 38.62 | 39.12 | 37.68 | 37.90 | 3,067,188 | -0.65(-1.68%) |
Mar 19, 2018 | 40.34 | 40.38 | 37.97 | 38.55 | 3,080,578 | -2.01(-4.96%) |
Mar 16, 2018 | 39.95 | 41.35 | 39.95 | 40.56 | 4,389,716 | +0.80(+2.02%) |
Mar 15, 2018 | 41.46 | 41.85 | 37.18 | 39.76 | 7,760,962 | -1.60(-3.86%) |
Mar 14, 2018 | 41.86 | 41.91 | 41.16 | 41.35 | 743,838 | -0.41(-0.98%) |
Mar 13, 2018 | 41.77 | 42.01 | 41.57 | 41.76 | 870,015 | -0.01(-0.03%) |
Mar 12, 2018 | 41.08 | 41.88 | 41.08 | 41.77 | 853,022 | +0.69(+1.69%) |
Mar 09, 2018 | 40.86 | 41.09 | 40.66 | 41.08 | 1,002,283 | +0.42(+1.04%) |
Mar 08, 2018 | 41.02 | 41.03 | 40.44 | 40.66 | 807,052 | -0.24(-0.59%) |
Mar 07, 2018 | 41.82 | 40.80 | 40.90 | 1,070,109 | -0.55(-1.32%) | |
Mar 06, 2018 | 41.51 | 41.73 | 41.12 | 41.44 | 1,093,543 | +0.07(+0.17%) |
Mar 05, 2018 | 41.12 | 41.75 | 41.10 | 41.37 | 746,819 | +0.21(+0.52%) |
Mar 02, 2018 | 40.88 | 41.56 | 40.57 | 41.16 | 1,109,714 | +0.20(+0.49%) |