Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.56 | 39.44 | 37.97 | 38.12 | 599,066 | -0.45(-1.16%) |
May 30, 2018 | 39.04 | 39.18 | 38.51 | 38.57 | 197,022 | -0.35(-0.90%) |
May 29, 2018 | 38.77 | 39.16 | 38.35 | 38.91 | 237,880 | +0.01(+0.02%) |
May 25, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.41(-1.05%) | |
May 24, 2018 | 39.44 | 39.94 | 39.03 | 39.32 | 485,422 | -0.23(-0.59%) |
May 23, 2018 | 40.28 | 40.45 | 39.10 | 39.55 | 411,921 | -0.95(-2.34%) |
May 22, 2018 | 40.68 | 41.00 | 40.27 | 40.50 | 274,963 | -0.34(-0.83%) |
May 21, 2018 | 41.07 | 41.33 | 40.60 | 40.84 | 220,183 | -0.10(-0.24%) |
May 18, 2018 | 41.25 | 41.49 | 40.86 | 40.94 | 291,188 | -0.35(-0.84%) |
May 17, 2018 | 41.18 | 41.48 | 41.03 | 41.29 | 255,618 | +0.05(+0.12%) |
May 16, 2018 | 41.44 | 41.49 | 40.94 | 41.24 | 220,466 | -0.15(-0.35%) |
May 15, 2018 | 41.80 | 41.92 | 41.36 | 41.39 | 286,529 | -0.67(-1.60%) |
May 14, 2018 | 42.46 | 42.77 | 41.95 | 42.06 | 610,774 | -0.48(-1.12%) |
May 11, 2018 | 42.75 | 43.95 | 42.44 | 42.54 | 705,960 | +0.51(+1.21%) |
May 10, 2018 | 42.46 | 42.46 | 41.09 | 42.03 | 322,186 | +0.33(+0.80%) |
May 09, 2018 | 41.59 | 41.73 | 41.09 | 41.69 | 413,375 | +0.15(+0.35%) |
May 08, 2018 | 42.02 | 42.34 | 41.50 | 41.55 | 333,381 | -0.63(-1.50%) |
May 07, 2018 | 42.35 | 42.69 | 41.90 | 42.18 | 490,022 | -0.06(-0.15%) |
May 04, 2018 | 42.04 | 42.54 | 41.60 | 42.24 | 270,333 | +0.28(+0.66%) |
May 03, 2018 | 42.21 | 42.39 | 41.61 | 41.97 | 335,893 | -0.38(-0.90%) |
May 02, 2018 | 42.54 | 42.75 | 41.96 | 42.35 | 228,945 | -0.20(-0.48%) |
May 01, 2018 | 42.54 | 42.80 | 42.14 | 42.55 | 285,626 | -0.02(-0.06%) |
Apr 30, 2018 | 43.32 | 43.32 | 42.45 | 42.58 | 288,474 | -0.55(-1.28%) |
Apr 27, 2018 | 43.57 | 44.17 | 43.13 | 43.13 | 287,299 | -0.28(-0.65%) |
Apr 26, 2018 | 43.64 | 43.70 | 42.55 | 43.41 | 193,821 | -0.08(-0.19%) |
Apr 25, 2018 | 44.41 | 44.90 | 43.16 | 43.49 | 204,333 | -0.80(-1.81%) |
Apr 24, 2018 | 44.55 | 45.02 | 43.69 | 44.30 | 181,248 | -0.15(-0.35%) |
Apr 23, 2018 | 44.76 | 45.06 | 43.77 | 44.45 | 190,840 | -0.08(-0.18%) |
Apr 20, 2018 | 44.99 | 44.99 | 44.37 | 44.53 | 301,483 | -0.24(-0.54%) |
Apr 19, 2018 | 45.19 | 45.25 | 44.64 | 44.77 | 148,200 | -0.33(-0.74%) |
Apr 18, 2018 | 45.22 | 45.62 | 44.85 | 45.11 | 324,061 | +0.10(+0.22%) |
Apr 17, 2018 | 44.91 | 45.30 | 43.60 | 45.01 | 386,528 | +0.31(+0.69%) |
Apr 16, 2018 | 44.42 | 44.78 | 44.04 | 44.70 | 302,160 | +0.45(+1.03%) |
Apr 13, 2018 | 44.65 | 44.65 | 44.14 | 44.25 | 174,786 | -0.24(-0.55%) |
Apr 12, 2018 | 44.80 | 44.82 | 43.37 | 44.49 | 226,587 | -0.06(-0.15%) |
Apr 11, 2018 | 44.49 | 45.10 | 44.42 | 44.55 | 259,995 | -0.01(-0.02%) |
Apr 10, 2018 | 44.40 | 44.81 | 44.03 | 44.56 | 342,338 | +0.66(+1.51%) |
Apr 09, 2018 | 43.80 | 44.49 | 43.74 | 43.90 | 229,156 | +0.37(+0.86%) |
Apr 06, 2018 | 43.97 | 44.18 | 43.14 | 43.53 | 339,984 | -0.69(-1.56%) |
Apr 05, 2018 | 44.72 | 44.98 | 43.57 | 44.21 | 560,022 | -0.29(-0.66%) |
Apr 04, 2018 | 43.64 | 44.94 | 43.64 | 44.51 | 1,535,244 | +0.19(+0.42%) |
Apr 03, 2018 | 42.51 | 44.37 | 42.15 | 44.32 | 555,010 | +2.07(+4.89%) |
Apr 02, 2018 | 42.56 | 43.57 | 41.90 | 42.25 | 291,448 | -0.51(-1.19%) |
Mar 29, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.13(+0.30%) | |
Mar 28, 2018 | 42.89 | 43.02 | 42.37 | 42.63 | 237,494 | -0.32(-0.74%) |
Mar 27, 2018 | 43.86 | 44.63 | 42.77 | 42.95 | 279,351 | -0.82(-1.87%) |
Mar 26, 2018 | 43.99 | 44.52 | 43.24 | 43.77 | 227,754 | +0.33(+0.76%) |
Mar 23, 2018 | 44.78 | 45.06 | 43.41 | 43.44 | 263,697 | -1.30(-2.90%) |
Mar 22, 2018 | 45.55 | 45.77 | 44.71 | 44.73 | 244,960 | -1.22(-2.66%) |
Mar 21, 2018 | 45.61 | 46.40 | 45.61 | 45.96 | 235,054 | +0.25(+0.55%) |
Mar 20, 2018 | 46.23 | 46.79 | 45.62 | 45.70 | 215,998 | -0.53(-1.16%) |
Mar 19, 2018 | 46.52 | 46.97 | 45.68 | 46.24 | 145,661 | -0.50(-1.07%) |
Mar 16, 2018 | 46.81 | 47.06 | 46.40 | 46.74 | 312,575 | +0.15(+0.31%) |
Mar 15, 2018 | 47.29 | 47.29 | 46.44 | 46.60 | 147,564 | -0.48(-1.02%) |
Mar 14, 2018 | 47.24 | 47.84 | 46.99 | 47.07 | 350,744 | +0.03(+0.07%) |
Mar 13, 2018 | 47.86 | 47.89 | 46.89 | 47.04 | 335,634 | -0.74(-1.54%) |
Mar 12, 2018 | 47.29 | 48.08 | 47.29 | 47.78 | 239,983 | +0.45(+0.96%) |
Mar 09, 2018 | 47.26 | 47.73 | 47.18 | 47.33 | 140,622 | -0.03(-0.07%) |
Mar 08, 2018 | 47.33 | 48.14 | 46.92 | 47.36 | 159,541 | +0.10(+0.21%) |
Mar 07, 2018 | 46.74 | 47.34 | 46.72 | 47.26 | 148,372 | +0.23(+0.50%) |
Mar 06, 2018 | 47.09 | 47.37 | 46.74 | 47.03 | 188,615 | -0.03(-0.07%) |
Mar 05, 2018 | 46.10 | 47.22 | 45.74 | 47.06 | 225,945 | +0.84(+1.82%) |
Mar 02, 2018 | 45.36 | 46.38 | 45.00 | 46.22 | 143,926 | +0.32(+0.71%) |