Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.75 | 44.57 | 43.75 | 44.09 | 838,485 | +0.09(+0.22%) |
May 30, 2018 | 43.98 | 44.35 | 43.63 | 43.99 | 779,400 | +0.24(+0.56%) |
May 29, 2018 | 43.60 | 44.21 | 43.33 | 43.75 | 611,901 | -0.27(-0.61%) |
May 25, 2018 | 44.01 | 44.01 | 44.01 | 0 | -0.56(-1.26%) | |
May 24, 2018 | 45.04 | 45.16 | 44.13 | 44.58 | 1,525,893 | -0.55(-1.22%) |
May 23, 2018 | 44.09 | 45.38 | 43.85 | 45.13 | 796,884 | +0.81(+1.84%) |
May 22, 2018 | 43.44 | 44.58 | 43.14 | 44.31 | 640,113 | +1.02(+2.35%) |
May 21, 2018 | 42.95 | 43.36 | 42.63 | 43.30 | 1,068,959 | +0.52(+1.22%) |
May 18, 2018 | 43.38 | 43.55 | 42.60 | 42.77 | 439,096 | -0.69(-1.58%) |
May 17, 2018 | 43.15 | 43.80 | 42.92 | 43.46 | 722,065 | +0.58(+1.36%) |
May 16, 2018 | 42.33 | 43.02 | 42.29 | 42.88 | 380,084 | +0.54(+1.27%) |
May 15, 2018 | 42.48 | 42.62 | 41.99 | 42.34 | 521,895 | -0.09(-0.20%) |
May 14, 2018 | 41.32 | 42.59 | 41.16 | 42.43 | 554,448 | +1.21(+2.93%) |
May 11, 2018 | 40.78 | 41.40 | 40.74 | 41.22 | 548,937 | +0.48(+1.18%) |
May 10, 2018 | 40.67 | 40.95 | 40.63 | 40.74 | 759,302 | +0.16(+0.39%) |
May 09, 2018 | 41.10 | 41.51 | 40.18 | 40.58 | 1,696,593 | -0.48(-1.17%) |
May 08, 2018 | 42.62 | 42.69 | 40.98 | 41.06 | 1,559,417 | -1.60(-3.74%) |
May 07, 2018 | 42.89 | 43.56 | 42.55 | 42.66 | 684,554 | -0.31(-0.72%) |
May 04, 2018 | 42.67 | 43.11 | 42.44 | 42.96 | 763,224 | +0.14(+0.33%) |
May 03, 2018 | 43.51 | 43.82 | 42.54 | 42.82 | 721,799 | -0.90(-2.07%) |
May 02, 2018 | 43.59 | 44.05 | 43.42 | 43.73 | 711,381 | +0.16(+0.37%) |
May 01, 2018 | 43.58 | 44.16 | 43.22 | 43.56 | 761,255 | -0.02(-0.05%) |
Apr 30, 2018 | 44.04 | 44.24 | 43.44 | 43.59 | 844,185 | -0.36(-0.81%) |
Apr 27, 2018 | 44.72 | 44.91 | 42.92 | 43.94 | 1,891,429 | -0.77(-1.73%) |
Apr 26, 2018 | 47.88 | 48.25 | 44.59 | 44.72 | 3,681,364 | -3.50(-7.26%) |
Apr 25, 2018 | 46.96 | 48.48 | 46.70 | 48.22 | 318,456 | +1.06(+2.25%) |
Apr 24, 2018 | 47.70 | 47.83 | 46.87 | 47.16 | 605,254 | -0.46(-0.96%) |
Apr 23, 2018 | 46.80 | 47.84 | 46.45 | 47.62 | 337,328 | +1.13(+2.43%) |
Apr 20, 2018 | 47.11 | 47.11 | 46.36 | 46.48 | 257,788 | -0.33(-0.71%) |
Apr 19, 2018 | 48.24 | 48.24 | 46.71 | 46.82 | 272,176 | -1.20(-2.50%) |
Apr 18, 2018 | 48.71 | 49.26 | 47.92 | 48.02 | 625,105 | -0.48(-0.99%) |
Apr 17, 2018 | 48.09 | 49.37 | 48.03 | 48.50 | 914,989 | +0.70(+1.46%) |
Apr 16, 2018 | 46.25 | 47.88 | 45.71 | 47.80 | 555,066 | +1.63(+3.52%) |
Apr 13, 2018 | 46.13 | 46.42 | 45.24 | 46.17 | 271,599 | +0.13(+0.29%) |
Apr 12, 2018 | 46.08 | 46.38 | 45.68 | 46.04 | 271,248 | +0.12(+0.25%) |
Apr 11, 2018 | 44.53 | 45.98 | 44.41 | 45.93 | 500,689 | +1.29(+2.90%) |
Apr 10, 2018 | 44.01 | 44.80 | 43.87 | 44.63 | 503,195 | +0.79(+1.80%) |
Apr 09, 2018 | 44.87 | 44.97 | 43.55 | 43.84 | 798,505 | -0.51(-1.15%) |
Apr 06, 2018 | 45.42 | 45.64 | 43.90 | 44.35 | 549,376 | -1.37(-3.00%) |
Apr 05, 2018 | 45.45 | 46.20 | 45.07 | 45.73 | 276,740 | +0.38(+0.84%) |
Apr 04, 2018 | 44.60 | 45.81 | 44.03 | 45.35 | 261,859 | +0.28(+0.62%) |
Apr 03, 2018 | 45.28 | 45.80 | 43.96 | 45.07 | 415,623 | +0.02(+0.05%) |
Apr 02, 2018 | 45.71 | 46.07 | 44.37 | 45.04 | 416,945 | -0.69(-1.51%) |
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.81(+1.81%) | |
Mar 28, 2018 | 43.29 | 45.12 | 42.92 | 44.92 | 641,620 | +1.20(+2.75%) |
Mar 27, 2018 | 44.66 | 44.72 | 43.41 | 43.72 | 410,025 | -0.68(-1.54%) |
Mar 26, 2018 | 44.85 | 44.85 | 43.86 | 44.40 | 485,019 | -0.09(-0.21%) |
Mar 23, 2018 | 44.64 | 45.52 | 44.35 | 44.49 | 306,009 | -0.18(-0.40%) |
Mar 22, 2018 | 45.58 | 46.30 | 44.59 | 44.67 | 734,313 | -1.39(-3.03%) |
Mar 21, 2018 | 44.52 | 46.33 | 44.01 | 46.07 | 1,073,365 | +0.76(+1.68%) |
Mar 20, 2018 | 46.38 | 46.69 | 44.53 | 45.31 | 679,160 | -1.08(-2.34%) |
Mar 19, 2018 | 47.52 | 47.72 | 45.91 | 46.39 | 1,040,704 | -1.38(-2.89%) |
Mar 16, 2018 | 47.01 | 48.53 | 47.01 | 47.77 | 731,804 | +1.12(+2.39%) |
Mar 15, 2018 | 48.61 | 48.96 | 45.73 | 46.65 | 2,058,370 | -2.13(-4.37%) |
Mar 14, 2018 | 49.27 | 49.36 | 48.49 | 48.79 | 578,037 | -0.34(-0.69%) |
Mar 13, 2018 | 48.49 | 49.26 | 48.30 | 49.13 | 976,881 | +0.81(+1.67%) |
Mar 12, 2018 | 47.43 | 48.60 | 47.43 | 48.32 | 410,287 | +1.01(+2.13%) |
Mar 09, 2018 | 46.74 | 47.43 | 46.70 | 47.31 | 695,024 | +0.76(+1.63%) |
Mar 08, 2018 | 46.88 | 46.98 | 46.45 | 46.55 | 499,485 | -0.24(-0.51%) |
Mar 07, 2018 | 46.68 | 46.79 | 494,622 | -0.50(-1.06%) | ||
Mar 06, 2018 | 48.80 | 49.10 | 47.22 | 47.30 | 453,427 | -1.40(-2.88%) |
Mar 05, 2018 | 48.52 | 49.09 | 48.07 | 48.70 | 237,098 | +0.02(+0.03%) |
Mar 02, 2018 | 48.70 | 49.05 | 48.29 | 48.68 | 751,622 | -0.08(-0.16%) |