Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.59 | 44.59 | 43.28 | 43.51 | 94,079 | -1.13(-2.53%) |
May 30, 2018 | 43.61 | 44.74 | 43.51 | 44.64 | 108,967 | +1.32(+3.04%) |
May 29, 2018 | 43.18 | 43.65 | 42.81 | 43.32 | 111,516 | -0.14(-0.32%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | -0.24(-0.54%) | |
May 24, 2018 | 43.56 | 43.75 | 43.23 | 43.70 | 155,437 | +0.14(+0.32%) |
May 23, 2018 | 43.70 | 43.84 | 43.00 | 43.56 | 144,977 | -0.24(-0.54%) |
May 22, 2018 | 44.41 | 44.55 | 43.79 | 43.79 | 138,877 | -0.52(-1.17%) |
May 21, 2018 | 43.56 | 44.36 | 43.37 | 44.31 | 67,091 | +1.13(+2.61%) |
May 18, 2018 | 43.23 | 43.56 | 43.00 | 43.18 | 133,623 | +0.09(+0.22%) |
May 17, 2018 | 42.71 | 43.37 | 42.62 | 43.09 | 107,410 | +0.38(+0.88%) |
May 16, 2018 | 42.38 | 43.09 | 42.05 | 42.71 | 141,455 | +0.52(+1.23%) |
May 15, 2018 | 42.24 | 42.52 | 42.05 | 42.20 | 71,532 | -0.14(-0.33%) |
May 14, 2018 | 42.52 | 43.23 | 42.10 | 42.34 | 84,226 | -0.19(-0.44%) |
May 11, 2018 | 41.91 | 42.76 | 41.30 | 42.52 | 88,567 | +0.38(+0.89%) |
May 10, 2018 | 42.29 | 42.38 | 38.81 | 42.15 | 103,688 | +0.05(+0.11%) |
May 09, 2018 | 41.87 | 42.48 | 41.40 | 42.10 | 144,570 | +0.38(+0.90%) |
May 08, 2018 | 41.25 | 41.82 | 41.25 | 41.73 | 129,003 | +0.42(+1.03%) |
May 07, 2018 | 41.11 | 41.77 | 40.20 | 41.30 | 105,674 | +0.09(+0.23%) |
May 04, 2018 | 39.98 | 41.82 | 39.89 | 41.21 | 201,564 | +1.03(+2.58%) |
May 03, 2018 | 40.50 | 40.78 | 39.66 | 40.17 | 122,084 | -0.42(-1.04%) |
May 02, 2018 | 41.58 | 41.58 | 40.55 | 40.60 | 137,208 | -0.78(-1.89%) |
May 01, 2018 | 40.81 | 41.42 | 38.66 | 41.38 | 157,904 | +2.91(+7.56%) |
Apr 30, 2018 | 39.03 | 39.27 | 38.47 | 38.47 | 68,891 | -0.52(-1.32%) |
Apr 27, 2018 | 39.13 | 39.55 | 38.75 | 38.98 | 62,085 | -0.19(-0.48%) |
Apr 26, 2018 | 39.78 | 39.78 | 38.98 | 39.17 | 60,779 | -0.47(-1.18%) |
Apr 25, 2018 | 39.64 | 40.30 | 39.20 | 39.64 | 92,185 | -0.05(-0.12%) |
Apr 24, 2018 | 40.63 | 40.63 | 39.06 | 39.69 | 95,557 | -0.70(-1.74%) |
Apr 23, 2018 | 40.49 | 40.72 | 40.20 | 40.39 | 53,503 | +0.05(+0.12%) |
Apr 20, 2018 | 40.34 | 40.53 | 40.02 | 40.34 | 88,006 | -0.19(-0.46%) |
Apr 19, 2018 | 40.81 | 41.33 | 40.49 | 40.53 | 90,831 | -0.38(-0.92%) |
Apr 18, 2018 | 41.10 | 41.38 | 40.91 | 40.91 | 138,675 | -0.05(-0.11%) |
Apr 17, 2018 | 40.30 | 41.00 | 40.25 | 40.95 | 115,317 | +0.66(+1.63%) |
Apr 16, 2018 | 39.78 | 40.39 | 39.59 | 40.30 | 86,534 | +0.89(+2.26%) |
Apr 13, 2018 | 39.27 | 39.85 | 39.20 | 39.41 | 95,383 | +0.23(+0.60%) |
Apr 12, 2018 | 39.13 | 39.66 | 38.70 | 39.17 | 86,665 | +0.28(+0.72%) |
Apr 11, 2018 | 38.66 | 39.03 | 38.09 | 38.89 | 69,871 | +0.05(+0.12%) |
Apr 10, 2018 | 38.61 | 39.36 | 38.52 | 38.84 | 74,308 | +0.80(+2.10%) |
Apr 09, 2018 | 38.70 | 39.03 | 38.00 | 38.05 | 140,570 | -0.47(-1.22%) |
Apr 06, 2018 | 39.03 | 39.59 | 38.05 | 38.52 | 99,412 | -0.80(-2.03%) |
Apr 05, 2018 | 38.89 | 39.36 | 38.66 | 39.31 | 101,681 | +0.70(+1.82%) |
Apr 04, 2018 | 37.62 | 38.80 | 37.62 | 38.61 | 93,740 | +0.70(+1.86%) |
Apr 03, 2018 | 37.44 | 38.05 | 37.06 | 37.91 | 180,171 | +0.70(+1.89%) |
Apr 02, 2018 | 38.05 | 38.23 | 36.87 | 37.20 | 134,641 | -1.03(-2.70%) |
Mar 29, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.94(+2.52%) | |
Mar 28, 2018 | 37.62 | 37.86 | 37.15 | 37.30 | 88,063 | -0.19(-0.50%) |
Mar 27, 2018 | 38.28 | 38.42 | 37.34 | 37.48 | 102,193 | -0.61(-1.60%) |
Mar 26, 2018 | 37.76 | 38.23 | 37.30 | 38.09 | 171,666 | +0.94(+2.53%) |
Mar 23, 2018 | 38.61 | 38.61 | 37.11 | 37.15 | 143,734 | -1.31(-3.41%) |
Mar 22, 2018 | 39.36 | 39.59 | 38.37 | 38.47 | 139,492 | -1.36(-3.42%) |
Mar 21, 2018 | 39.59 | 40.20 | 39.55 | 39.83 | 59,623 | +0.23(+0.59%) |
Mar 20, 2018 | 39.69 | 40.20 | 39.41 | 39.59 | 74,062 | -0.05(-0.12%) |
Mar 19, 2018 | 40.02 | 40.25 | 38.96 | 39.64 | 144,890 | -0.52(-1.29%) |
Mar 16, 2018 | 39.22 | 40.20 | 39.01 | 40.16 | 551,553 | +0.84(+2.15%) |
Mar 15, 2018 | 39.55 | 39.78 | 39.08 | 39.31 | 132,427 | -0.19(-0.48%) |
Mar 14, 2018 | 40.53 | 40.53 | 39.41 | 39.50 | 121,814 | -0.80(-1.98%) |
Mar 13, 2018 | 40.44 | 40.63 | 39.83 | 40.30 | 163,769 | +0.05(+0.12%) |
Mar 12, 2018 | 40.30 | 40.81 | 38.82 | 40.25 | 106,847 | +0.00(+0.00%) |
Mar 09, 2018 | 39.41 | 40.30 | 39.27 | 40.25 | 90,011 | +1.27(+3.25%) |
Mar 08, 2018 | 39.27 | 39.50 | 38.52 | 38.98 | 101,108 | -0.14(-0.36%) |
Mar 07, 2018 | 38.09 | 39.17 | 38.09 | 39.13 | 112,135 | +0.75(+1.96%) |
Mar 06, 2018 | 37.86 | 38.66 | 37.53 | 38.37 | 161,901 | +0.56(+1.49%) |
Mar 05, 2018 | 37.25 | 38.14 | 37.06 | 37.81 | 95,191 | +0.42(+1.13%) |
Mar 02, 2018 | 36.59 | 37.81 | 36.40 | 37.39 | 171,427 | +0.52(+1.40%) |