Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.90 | 43.15 | 42.35 | 42.60 | 130,358 | -0.15(-0.35%) |
May 30, 2018 | 42.75 | 43.95 | 42.70 | 42.75 | 100,076 | +0.10(+0.23%) |
May 29, 2018 | 41.45 | 43.30 | 41.45 | 42.65 | 148,338 | +1.15(+2.77%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.05 | 41.60 | 39.90 | 41.40 | 152,310 | +1.40(+3.50%) |
May 23, 2018 | 40.15 | 40.90 | 39.80 | 40.00 | 185,301 | -0.25(-0.62%) |
May 22, 2018 | 39.85 | 41.10 | 39.35 | 40.25 | 365,709 | +0.50(+1.26%) |
May 21, 2018 | 39.75 | 40.30 | 39.40 | 39.75 | 169,794 | +0.20(+0.51%) |
May 18, 2018 | 40.00 | 40.40 | 39.45 | 39.55 | 102,079 | -0.25(-0.63%) |
May 17, 2018 | 39.20 | 40.35 | 39.20 | 39.80 | 130,217 | +0.60(+1.53%) |
May 16, 2018 | 38.75 | 39.60 | 38.65 | 39.20 | 102,259 | +0.65(+1.69%) |
May 15, 2018 | 38.05 | 39.40 | 38.05 | 38.55 | 120,381 | +0.55(+1.45%) |
May 14, 2018 | 39.35 | 39.35 | 37.75 | 38.00 | 186,298 | -1.40(-3.55%) |
May 11, 2018 | 39.25 | 40.15 | 39.25 | 39.40 | 100,260 | +0.15(+0.38%) |
May 10, 2018 | 39.10 | 39.95 | 38.55 | 39.25 | 194,486 | +0.65(+1.68%) |
May 09, 2018 | 38.75 | 42.05 | 36.55 | 38.60 | 375,939 | -0.45(-1.15%) |
May 08, 2018 | 38.70 | 39.50 | 38.30 | 39.05 | 264,311 | +0.10(+0.26%) |
May 07, 2018 | 39.25 | 39.85 | 38.85 | 38.95 | 130,239 | -0.25(-0.64%) |
May 04, 2018 | 40.40 | 40.40 | 39.15 | 39.20 | 83,815 | -1.30(-3.21%) |
May 03, 2018 | 39.95 | 41.10 | 39.65 | 40.50 | 207,811 | +0.50(+1.25%) |
May 02, 2018 | 39.45 | 40.20 | 38.88 | 40.00 | 187,424 | +0.40(+1.01%) |
May 01, 2018 | 40.35 | 40.70 | 39.10 | 39.60 | 145,320 | -0.70(-1.74%) |
Apr 30, 2018 | 40.60 | 41.30 | 40.25 | 40.30 | 95,973 | -0.35(-0.86%) |
Apr 27, 2018 | 40.70 | 41.45 | 40.55 | 40.65 | 68,009 | +0.10(+0.25%) |
Apr 26, 2018 | 41.00 | 41.40 | 40.20 | 40.55 | 88,881 | -0.25(-0.61%) |
Apr 25, 2018 | 41.10 | 41.45 | 40.70 | 40.80 | 78,165 | -0.25(-0.61%) |
Apr 24, 2018 | 41.35 | 41.70 | 40.85 | 41.05 | 91,637 | +0.00(+0.00%) |
Apr 23, 2018 | 41.60 | 41.65 | 40.75 | 41.05 | 86,290 | -0.55(-1.32%) |
Apr 20, 2018 | 42.25 | 42.25 | 41.55 | 41.60 | 89,776 | -0.65(-1.54%) |
Apr 19, 2018 | 43.00 | 43.38 | 42.15 | 42.25 | 115,544 | -0.80(-1.86%) |
Apr 18, 2018 | 43.35 | 43.65 | 43.00 | 43.05 | 125,171 | -0.10(-0.23%) |
Apr 17, 2018 | 43.05 | 43.90 | 42.75 | 43.15 | 81,247 | +0.15(+0.35%) |
Apr 16, 2018 | 42.55 | 43.85 | 42.55 | 43.00 | 96,023 | +0.60(+1.42%) |
Apr 13, 2018 | 42.50 | 42.85 | 42.10 | 42.40 | 86,780 | +0.00(+0.00%) |
Apr 12, 2018 | 42.15 | 43.30 | 42.00 | 42.40 | 132,748 | +0.50(+1.19%) |
Apr 11, 2018 | 42.05 | 42.50 | 41.77 | 41.90 | 102,019 | -0.40(-0.95%) |
Apr 10, 2018 | 42.50 | 42.90 | 41.60 | 42.30 | 69,143 | +0.25(+0.59%) |
Apr 09, 2018 | 42.55 | 44.44 | 41.95 | 42.05 | 141,595 | -0.25(-0.59%) |
Apr 06, 2018 | 42.25 | 43.20 | 41.95 | 42.30 | 118,612 | -0.25(-0.59%) |
Apr 05, 2018 | 43.05 | 43.10 | 42.25 | 42.55 | 123,035 | -0.20(-0.47%) |
Apr 04, 2018 | 41.75 | 42.95 | 41.15 | 42.75 | 132,778 | +0.40(+0.94%) |
Apr 03, 2018 | 42.50 | 42.85 | 41.30 | 42.35 | 179,534 | +0.20(+0.47%) |
Apr 02, 2018 | 43.20 | 43.35 | 41.85 | 42.15 | 186,731 | -0.85(-1.98%) |
Mar 29, 2018 | 43.00 | 43.00 | 43.00 | 0 | +4.75(+12.42%) | |
Mar 28, 2018 | 41.35 | 41.55 | 38.20 | 38.25 | 698,528 | -3.15(-7.61%) |
Mar 27, 2018 | 43.55 | 43.65 | 41.20 | 41.40 | 144,459 | -1.80(-4.17%) |
Mar 26, 2018 | 42.95 | 43.50 | 41.50 | 43.20 | 144,836 | +1.05(+2.49%) |
Mar 23, 2018 | 43.25 | 43.70 | 42.10 | 42.15 | 170,359 | -0.85(-1.98%) |
Mar 22, 2018 | 43.50 | 44.40 | 42.95 | 43.00 | 158,867 | -0.75(-1.71%) |
Mar 21, 2018 | 42.85 | 44.50 | 42.35 | 43.75 | 175,131 | +0.65(+1.51%) |
Mar 20, 2018 | 44.20 | 44.95 | 43.05 | 43.10 | 219,981 | -1.40(-3.15%) |
Mar 19, 2018 | 42.85 | 45.75 | 42.85 | 44.50 | 303,968 | +1.85(+4.34%) |
Mar 16, 2018 | 41.80 | 42.80 | 41.75 | 42.65 | 310,903 | +0.75(+1.79%) |
Mar 15, 2018 | 42.70 | 42.95 | 41.05 | 41.90 | 171,796 | -0.85(-1.99%) |
Mar 14, 2018 | 42.55 | 43.80 | 41.55 | 42.75 | 225,835 | +0.35(+0.83%) |
Mar 13, 2018 | 42.30 | 42.95 | 41.75 | 42.40 | 125,769 | +0.45(+1.07%) |
Mar 12, 2018 | 42.00 | 42.70 | 41.60 | 41.95 | 216,940 | -0.20(-0.47%) |
Mar 09, 2018 | 40.55 | 42.60 | 40.05 | 42.15 | 242,487 | +1.95(+4.85%) |
Mar 08, 2018 | 40.00 | 40.80 | 38.85 | 40.20 | 171,607 | +0.45(+1.13%) |
Mar 07, 2018 | 39.55 | 40.10 | 38.75 | 39.75 | 201,955 | -0.40(-1.00%) |
Mar 06, 2018 | 35.90 | 40.65 | 35.75 | 40.15 | 347,209 | +4.70(+13.26%) |
Mar 05, 2018 | 35.00 | 36.08 | 34.35 | 35.45 | 369,594 | +0.20(+0.57%) |
Mar 02, 2018 | 28.35 | 35.40 | 28.25 | 35.25 | 406,257 | +6.90(+24.34%) |