Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.21 | 55.00 | 53.81 | 53.97 | 1,242,622 | -0.06(-0.11%) |
May 30, 2018 | 54.00 | 54.40 | 53.55 | 54.03 | 1,351,591 | +0.06(+0.11%) |
May 29, 2018 | 52.89 | 54.47 | 52.85 | 53.97 | 1,672,042 | +0.72(+1.35%) |
May 25, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 52.50 | 53.34 | 51.82 | 53.22 | 2,589,968 | +0.68(+1.29%) |
May 23, 2018 | 53.16 | 53.20 | 51.88 | 52.54 | 2,804,141 | -1.39(-2.58%) |
May 22, 2018 | 55.90 | 55.92 | 53.86 | 53.93 | 1,598,795 | -1.31(-2.37%) |
May 21, 2018 | 55.68 | 56.66 | 54.55 | 55.24 | 3,382,981 | +0.10(+0.18%) |
May 18, 2018 | 53.57 | 55.79 | 53.57 | 55.14 | 2,479,288 | +1.41(+2.62%) |
May 17, 2018 | 53.75 | 54.48 | 53.34 | 53.73 | 1,805,931 | +0.01(+0.02%) |
May 16, 2018 | 52.88 | 54.47 | 52.58 | 53.72 | 2,541,717 | +0.59(+1.11%) |
May 15, 2018 | 51.29 | 53.45 | 50.57 | 53.13 | 5,109,409 | +0.61(+1.16%) |
May 14, 2018 | 53.39 | 56.00 | 52.18 | 52.52 | 5,311,939 | -1.06(-1.98%) |
May 11, 2018 | 53.94 | 54.94 | 53.13 | 53.58 | 3,011,719 | -1.33(-2.42%) |
May 10, 2018 | 52.44 | 55.18 | 51.66 | 54.91 | 4,159,164 | +2.50(+4.77%) |
May 09, 2018 | 48.15 | 53.55 | 48.15 | 52.41 | 9,272,328 | +8.06(+18.17%) |
May 08, 2018 | 44.05 | 44.69 | 43.64 | 44.35 | 3,146,881 | +0.26(+0.59%) |
May 07, 2018 | 43.82 | 44.51 | 43.25 | 44.09 | 2,171,160 | +0.59(+1.36%) |
May 04, 2018 | 43.50 | 44.62 | 43.00 | 43.50 | 1,890,609 | -0.21(-0.48%) |
May 03, 2018 | 43.00 | 43.85 | 41.43 | 43.71 | 1,632,239 | +0.49(+1.13%) |
May 02, 2018 | 42.64 | 44.74 | 42.64 | 43.22 | 3,107,350 | +0.67(+1.57%) |
May 01, 2018 | 41.93 | 42.97 | 41.68 | 42.55 | 1,964,404 | +0.34(+0.81%) |
Apr 30, 2018 | 41.81 | 42.37 | 41.41 | 42.21 | 2,122,797 | +0.56(+1.34%) |
Apr 27, 2018 | 42.74 | 42.88 | 41.13 | 41.65 | 1,367,801 | -0.74(-1.75%) |
Apr 26, 2018 | 41.52 | 42.65 | 41.12 | 42.39 | 1,491,014 | +1.11(+2.69%) |
Apr 25, 2018 | 40.54 | 41.36 | 39.59 | 41.28 | 1,334,130 | +0.66(+1.62%) |
Apr 24, 2018 | 41.66 | 41.97 | 39.73 | 40.62 | 1,570,568 | -0.78(-1.88%) |
Apr 23, 2018 | 41.41 | 41.80 | 40.87 | 41.40 | 972,357 | +0.18(+0.44%) |
Apr 20, 2018 | 41.80 | 42.39 | 41.00 | 41.22 | 1,669,095 | -0.89(-2.11%) |
Apr 19, 2018 | 42.25 | 42.31 | 41.61 | 42.11 | 1,792,047 | -0.23(-0.54%) |
Apr 18, 2018 | 41.41 | 42.51 | 40.96 | 42.34 | 1,882,485 | +1.17(+2.84%) |
Apr 17, 2018 | 39.88 | 41.35 | 39.82 | 41.17 | 1,635,308 | +1.66(+4.20%) |
Apr 16, 2018 | 39.36 | 39.76 | 38.82 | 39.51 | 887,342 | +0.30(+0.77%) |
Apr 13, 2018 | 39.88 | 40.18 | 38.65 | 39.21 | 1,088,531 | -0.49(-1.23%) |
Apr 12, 2018 | 39.50 | 39.79 | 38.65 | 39.70 | 1,728,957 | +0.73(+1.87%) |
Apr 11, 2018 | 38.24 | 40.15 | 38.00 | 38.97 | 1,779,695 | +0.76(+1.99%) |
Apr 10, 2018 | 38.00 | 38.83 | 37.12 | 38.21 | 1,723,979 | +1.34(+3.63%) |
Apr 09, 2018 | 37.48 | 38.39 | 36.78 | 36.87 | 1,279,904 | -0.17(-0.46%) |
Apr 06, 2018 | 37.63 | 38.37 | 36.68 | 37.04 | 1,297,962 | -1.05(-2.76%) |
Apr 05, 2018 | 38.80 | 39.09 | 37.66 | 38.09 | 1,477,128 | -0.20(-0.52%) |
Apr 04, 2018 | 36.24 | 38.47 | 36.07 | 38.29 | 1,533,272 | +0.97(+2.60%) |
Apr 03, 2018 | 37.13 | 37.56 | 36.33 | 37.32 | 1,328,016 | +0.67(+1.83%) |
Apr 02, 2018 | 37.85 | 38.51 | 36.45 | 36.65 | 1,441,526 | -1.53(-4.01%) |
Mar 29, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 38.61 | 38.97 | 36.76 | 37.43 | 3,370,583 | -1.30(-3.36%) |
Mar 27, 2018 | 42.37 | 42.54 | 35.89 | 38.73 | 2,962,874 | -3.33(-7.92%) |
Mar 26, 2018 | 40.58 | 42.14 | 39.94 | 42.06 | 1,890,164 | +2.13(+5.33%) |
Mar 23, 2018 | 41.73 | 41.73 | 39.93 | 39.93 | 2,023,986 | -1.72(-4.13%) |
Mar 22, 2018 | 40.73 | 42.41 | 40.30 | 41.65 | 2,405,140 | +0.35(+0.85%) |
Mar 21, 2018 | 40.89 | 42.22 | 40.52 | 41.30 | 1,665,132 | +0.41(+1.00%) |
Mar 20, 2018 | 40.34 | 41.21 | 39.90 | 40.89 | 1,431,418 | +0.58(+1.44%) |
Mar 19, 2018 | 40.56 | 41.29 | 39.53 | 40.31 | 2,515,288 | -0.71(-1.73%) |
Mar 16, 2018 | 40.67 | 41.38 | 40.40 | 41.02 | 1,351,323 | +0.24(+0.59%) |
Mar 15, 2018 | 41.00 | 41.20 | 39.93 | 40.78 | 1,346,163 | -0.01(-0.02%) |
Mar 14, 2018 | 40.00 | 40.89 | 39.35 | 40.79 | 1,815,887 | +1.22(+3.08%) |
Mar 13, 2018 | 41.08 | 41.94 | 38.95 | 39.57 | 3,174,373 | -1.44(-3.51%) |
Mar 12, 2018 | 39.67 | 41.38 | 39.65 | 41.01 | 2,900,609 | +1.50(+3.80%) |
Mar 09, 2018 | 39.41 | 39.93 | 38.84 | 39.51 | 2,218,433 | +0.66(+1.70%) |
Mar 08, 2018 | 39.43 | 39.50 | 38.66 | 38.85 | 2,305,059 | -0.38(-0.97%) |
Mar 07, 2018 | 39.65 | 39.23 | 2,899,735 | +0.91(+2.37%) | ||
Mar 06, 2018 | 38.23 | 38.58 | 36.86 | 38.32 | 2,595,338 | +0.09(+0.24%) |
Mar 05, 2018 | 37.15 | 38.99 | 36.73 | 38.23 | 4,382,361 | +0.90(+2.41%) |
Mar 02, 2018 | 34.69 | 37.63 | 34.31 | 37.33 | 7,319,165 | +2.37(+6.78%) |