Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.36 | 46.58 | 44.86 | 44.90 | 274,296 | -1.43(-3.09%) |
May 30, 2018 | 46.58 | 47.32 | 46.18 | 46.33 | 351,448 | +0.04(+0.08%) |
May 29, 2018 | 46.00 | 46.58 | 45.81 | 46.29 | 166,526 | +0.00(+0.00%) |
May 25, 2018 | 46.29 | 46.29 | 46.29 | 0 | +0.40(+0.88%) | |
May 24, 2018 | 45.12 | 46.18 | 45.08 | 45.89 | 424,233 | +0.81(+1.79%) |
May 23, 2018 | 44.57 | 45.41 | 44.30 | 45.08 | 202,580 | +0.51(+1.15%) |
May 22, 2018 | 44.24 | 44.93 | 44.13 | 44.57 | 227,079 | +0.37(+0.83%) |
May 21, 2018 | 43.76 | 44.49 | 43.76 | 44.20 | 298,200 | +0.53(+1.21%) |
May 18, 2018 | 43.93 | 44.29 | 43.38 | 43.67 | 423,304 | -0.07(-0.17%) |
May 17, 2018 | 43.27 | 43.96 | 43.16 | 43.75 | 333,827 | +0.47(+1.10%) |
May 16, 2018 | 43.13 | 43.56 | 43.09 | 43.27 | 390,985 | +0.15(+0.34%) |
May 15, 2018 | 42.83 | 43.64 | 42.72 | 43.13 | 400,724 | -0.07(-0.17%) |
May 14, 2018 | 44.51 | 44.66 | 42.69 | 43.20 | 470,054 | -1.28(-2.87%) |
May 11, 2018 | 44.11 | 45.46 | 44.11 | 44.47 | 401,154 | +0.44(+0.99%) |
May 10, 2018 | 44.18 | 44.73 | 43.78 | 44.04 | 527,514 | +0.04(+0.08%) |
May 09, 2018 | 41.92 | 44.22 | 40.87 | 44.00 | 737,131 | +1.93(+4.59%) |
May 08, 2018 | 42.25 | 43.27 | 41.78 | 42.07 | 589,510 | -0.29(-0.69%) |
May 07, 2018 | 42.54 | 42.87 | 41.89 | 42.36 | 540,183 | +0.00(+0.00%) |
May 04, 2018 | 41.01 | 42.76 | 41.01 | 42.36 | 587,079 | +1.17(+2.83%) |
May 03, 2018 | 40.61 | 41.34 | 40.10 | 41.19 | 388,338 | +0.40(+0.98%) |
May 02, 2018 | 40.61 | 41.05 | 39.95 | 40.79 | 210,081 | +0.07(+0.18%) |
May 01, 2018 | 40.28 | 40.76 | 39.70 | 40.72 | 264,914 | +0.44(+1.09%) |
Apr 30, 2018 | 41.12 | 41.45 | 40.21 | 40.28 | 168,092 | -0.84(-2.04%) |
Apr 27, 2018 | 41.30 | 41.74 | 40.94 | 41.12 | 154,979 | -0.04(-0.09%) |
Apr 26, 2018 | 41.23 | 41.49 | 40.76 | 41.16 | 162,205 | +0.00(+0.00%) |
Apr 25, 2018 | 40.97 | 41.45 | 40.87 | 41.16 | 92,504 | +0.07(+0.18%) |
Apr 24, 2018 | 41.38 | 41.45 | 40.88 | 41.08 | 112,227 | -0.22(-0.53%) |
Apr 23, 2018 | 41.08 | 41.74 | 40.32 | 41.30 | 202,857 | +0.29(+0.71%) |
Apr 20, 2018 | 40.94 | 41.12 | 40.43 | 41.01 | 192,654 | +0.15(+0.36%) |
Apr 19, 2018 | 41.23 | 41.23 | 40.43 | 40.87 | 333,439 | -0.11(-0.27%) |
Apr 18, 2018 | 40.72 | 41.56 | 40.72 | 40.97 | 508,082 | +0.55(+1.35%) |
Apr 17, 2018 | 40.25 | 40.99 | 40.21 | 40.43 | 261,402 | +0.44(+1.09%) |
Apr 16, 2018 | 40.21 | 40.28 | 39.55 | 39.99 | 236,892 | -0.07(-0.18%) |
Apr 13, 2018 | 40.32 | 40.65 | 39.92 | 40.06 | 166,833 | -0.11(-0.27%) |
Apr 12, 2018 | 39.77 | 40.43 | 39.52 | 40.17 | 260,328 | +0.66(+1.66%) |
Apr 11, 2018 | 39.37 | 39.95 | 39.33 | 39.52 | 164,176 | +0.00(+0.00%) |
Apr 10, 2018 | 39.81 | 39.88 | 39.19 | 39.52 | 193,454 | +0.04(+0.09%) |
Apr 09, 2018 | 40.28 | 40.46 | 39.41 | 39.48 | 243,391 | -0.55(-1.37%) |
Apr 06, 2018 | 40.83 | 41.34 | 39.55 | 40.03 | 332,542 | -1.02(-2.49%) |
Apr 05, 2018 | 40.46 | 41.19 | 40.21 | 41.05 | 280,047 | +0.73(+1.81%) |
Apr 04, 2018 | 39.88 | 40.57 | 39.59 | 40.32 | 275,328 | -0.04(-0.09%) |
Apr 03, 2018 | 39.37 | 40.76 | 38.68 | 40.36 | 578,321 | +1.24(+3.17%) |
Apr 02, 2018 | 38.31 | 39.37 | 38.24 | 39.12 | 422,920 | +0.84(+2.19%) |
Mar 29, 2018 | 38.28 | 38.28 | 38.28 | 0 | +1.68(+4.58%) | |
Mar 28, 2018 | 35.94 | 37.00 | 35.87 | 36.60 | 297,323 | +0.73(+2.03%) |
Mar 27, 2018 | 35.83 | 36.56 | 35.40 | 35.87 | 286,866 | +0.00(+0.00%) |
Mar 26, 2018 | 36.42 | 36.56 | 35.18 | 35.87 | 303,156 | -0.15(-0.40%) |
Mar 23, 2018 | 36.35 | 36.89 | 36.02 | 36.02 | 202,203 | -0.15(-0.40%) |
Mar 22, 2018 | 36.56 | 37.22 | 36.13 | 36.16 | 293,280 | -0.62(-1.69%) |
Mar 21, 2018 | 36.42 | 37.15 | 36.31 | 36.78 | 395,315 | +0.33(+0.90%) |
Mar 20, 2018 | 37.15 | 37.35 | 36.17 | 36.45 | 299,482 | -0.69(-1.86%) |
Mar 19, 2018 | 36.71 | 37.26 | 36.53 | 37.15 | 355,092 | +0.36(+0.99%) |
Mar 16, 2018 | 35.87 | 37.18 | 35.73 | 36.78 | 595,683 | +0.84(+2.33%) |
Mar 15, 2018 | 36.56 | 36.67 | 35.83 | 35.94 | 271,428 | -0.58(-1.60%) |
Mar 14, 2018 | 36.82 | 37.07 | 36.35 | 36.53 | 255,910 | -0.09(-0.24%) |
Mar 13, 2018 | 36.65 | 37.09 | 36.51 | 36.62 | 228,923 | +0.00(+0.00%) |
Mar 12, 2018 | 36.69 | 37.30 | 36.29 | 36.62 | 293,727 | -0.04(-0.10%) |
Mar 09, 2018 | 37.30 | 37.30 | 36.40 | 36.65 | 253,674 | -0.44(-1.17%) |
Mar 08, 2018 | 36.91 | 37.38 | 36.00 | 37.09 | 383,711 | +0.29(+0.79%) |
Mar 07, 2018 | 37.34 | 36.80 | 316,226 | +0.11(+0.30%) | ||
Mar 06, 2018 | 35.74 | 36.76 | 35.24 | 36.69 | 375,861 | +0.87(+2.43%) |
Mar 05, 2018 | 34.26 | 36.11 | 33.93 | 35.82 | 565,438 | +1.27(+3.68%) |
Mar 02, 2018 | 32.26 | 34.91 | 31.72 | 34.55 | 905,645 | +1.74(+5.31%) |