Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.00 | 43.20 | 42.50 | 43.00 | 924,675 | +0.10(+0.23%) |
May 30, 2018 | 42.70 | 43.25 | 42.15 | 42.90 | 1,003,995 | +0.25(+0.59%) |
May 29, 2018 | 42.85 | 43.65 | 41.95 | 42.65 | 940,053 | -0.45(-1.04%) |
May 25, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.45(+1.06%) | |
May 24, 2018 | 42.30 | 42.95 | 42.10 | 42.65 | 700,310 | +0.40(+0.95%) |
May 23, 2018 | 41.75 | 42.50 | 41.40 | 42.25 | 955,113 | +0.40(+0.96%) |
May 22, 2018 | 41.00 | 42.02 | 40.85 | 41.85 | 703,914 | +0.90(+2.20%) |
May 21, 2018 | 40.70 | 41.35 | 40.45 | 40.95 | 496,605 | +0.55(+1.36%) |
May 18, 2018 | 40.30 | 41.10 | 40.25 | 40.40 | 574,751 | +0.25(+0.62%) |
May 17, 2018 | 39.70 | 40.40 | 39.25 | 40.15 | 571,125 | +0.65(+1.65%) |
May 16, 2018 | 39.80 | 40.40 | 39.30 | 39.50 | 915,973 | -0.55(-1.37%) |
May 15, 2018 | 41.20 | 41.65 | 39.90 | 40.05 | 1,136,493 | -1.60(-3.84%) |
May 14, 2018 | 41.20 | 41.85 | 41.02 | 41.65 | 999,736 | +0.40(+0.97%) |
May 11, 2018 | 39.15 | 41.40 | 38.40 | 41.25 | 1,264,295 | +1.75(+4.43%) |
May 10, 2018 | 39.50 | 40.25 | 37.75 | 39.50 | 954,423 | +1.00(+2.60%) |
May 09, 2018 | 40.00 | 40.60 | 36.45 | 38.50 | 2,742,224 | -0.35(-0.90%) |
May 08, 2018 | 39.40 | 39.50 | 37.01 | 38.85 | 1,163,015 | -0.50(-1.27%) |
May 07, 2018 | 39.80 | 40.15 | 38.80 | 39.35 | 472,272 | -0.50(-1.25%) |
May 04, 2018 | 39.15 | 40.10 | 38.65 | 39.85 | 459,552 | +0.65(+1.66%) |
May 03, 2018 | 39.60 | 40.20 | 38.85 | 39.20 | 1,099,350 | -0.65(-1.63%) |
May 02, 2018 | 39.10 | 40.25 | 38.80 | 39.85 | 1,060,043 | +0.65(+1.66%) |
May 01, 2018 | 38.05 | 39.35 | 37.65 | 39.20 | 662,212 | +1.10(+2.89%) |
Apr 30, 2018 | 38.65 | 38.80 | 38.05 | 38.10 | 605,388 | -0.35(-0.91%) |
Apr 27, 2018 | 38.10 | 38.85 | 37.85 | 38.45 | 340,423 | +0.40(+1.05%) |
Apr 26, 2018 | 38.05 | 38.60 | 37.60 | 38.05 | 411,861 | +0.10(+0.26%) |
Apr 25, 2018 | 38.20 | 38.60 | 37.60 | 37.95 | 632,705 | -0.15(-0.39%) |
Apr 24, 2018 | 38.30 | 39.35 | 37.65 | 38.10 | 497,699 | -0.10(-0.26%) |
Apr 23, 2018 | 37.95 | 38.55 | 37.55 | 38.20 | 371,344 | +0.45(+1.19%) |
Apr 20, 2018 | 38.00 | 39.45 | 37.70 | 37.75 | 582,114 | +0.00(+0.00%) |
Apr 19, 2018 | 38.35 | 39.15 | 37.55 | 37.75 | 710,125 | -0.85(-2.20%) |
Apr 18, 2018 | 38.75 | 39.25 | 38.35 | 38.60 | 427,125 | -0.10(-0.26%) |
Apr 17, 2018 | 37.90 | 39.05 | 37.90 | 38.70 | 473,062 | +1.00(+2.65%) |
Apr 16, 2018 | 37.90 | 38.85 | 37.60 | 37.70 | 548,811 | -0.05(-0.13%) |
Apr 13, 2018 | 37.65 | 37.95 | 37.00 | 37.75 | 400,821 | +0.15(+0.40%) |
Apr 12, 2018 | 37.75 | 38.05 | 37.05 | 37.60 | 737,730 | +0.10(+0.27%) |
Apr 11, 2018 | 36.90 | 37.83 | 36.90 | 37.50 | 738,747 | +0.20(+0.54%) |
Apr 10, 2018 | 36.75 | 38.90 | 36.60 | 37.30 | 635,132 | +1.10(+3.04%) |
Apr 09, 2018 | 36.20 | 38.50 | 35.60 | 36.20 | 727,184 | +0.10(+0.28%) |
Apr 06, 2018 | 37.40 | 37.75 | 35.85 | 36.10 | 627,182 | -1.70(-4.50%) |
Apr 05, 2018 | 37.10 | 37.92 | 36.00 | 37.80 | 1,156,763 | +1.00(+2.72%) |
Apr 04, 2018 | 35.50 | 36.90 | 34.85 | 36.80 | 619,522 | +0.80(+2.22%) |
Apr 03, 2018 | 35.30 | 36.15 | 35.10 | 36.00 | 855,118 | +1.00(+2.86%) |
Apr 02, 2018 | 35.25 | 36.15 | 34.85 | 35.00 | 955,133 | -0.50(-1.41%) |
Mar 29, 2018 | 35.50 | 35.50 | 35.50 | 0 | -0.35(-0.98%) | |
Mar 28, 2018 | 36.30 | 36.30 | 35.35 | 35.85 | 733,318 | -0.35(-0.97%) |
Mar 27, 2018 | 37.15 | 37.30 | 35.85 | 36.20 | 1,664,203 | -1.00(-2.69%) |
Mar 26, 2018 | 37.20 | 37.58 | 36.15 | 37.20 | 1,017,685 | +0.65(+1.78%) |
Mar 23, 2018 | 37.30 | 39.95 | 35.90 | 36.55 | 1,245,396 | -0.70(-1.88%) |
Mar 22, 2018 | 37.90 | 38.60 | 37.25 | 37.25 | 859,923 | -1.15(-2.99%) |
Mar 21, 2018 | 38.25 | 39.05 | 38.10 | 38.40 | 529,617 | +0.25(+0.66%) |
Mar 20, 2018 | 38.90 | 39.20 | 37.90 | 38.15 | 948,663 | -0.75(-1.93%) |
Mar 19, 2018 | 39.95 | 39.95 | 38.50 | 38.90 | 1,024,776 | -1.50(-3.71%) |
Mar 16, 2018 | 40.75 | 42.10 | 40.35 | 40.40 | 1,300,049 | -0.45(-1.10%) |
Mar 15, 2018 | 40.60 | 41.15 | 39.01 | 40.85 | 861,866 | +0.35(+0.86%) |
Mar 14, 2018 | 41.00 | 41.00 | 39.95 | 40.50 | 909,306 | -0.15(-0.37%) |
Mar 13, 2018 | 43.30 | 43.38 | 39.55 | 40.65 | 1,881,661 | -3.05(-6.98%) |
Mar 12, 2018 | 43.30 | 44.05 | 41.65 | 43.70 | 827,814 | +0.40(+0.92%) |
Mar 09, 2018 | 42.00 | 43.60 | 41.33 | 43.30 | 786,769 | +1.40(+3.34%) |
Mar 08, 2018 | 40.30 | 42.10 | 40.30 | 41.90 | 822,144 | +1.70(+4.23%) |
Mar 07, 2018 | 40.60 | 41.25 | 39.95 | 40.20 | 1,058,634 | -0.85(-2.07%) |
Mar 06, 2018 | 40.70 | 41.10 | 39.90 | 41.05 | 1,162,641 | +0.45(+1.11%) |
Mar 05, 2018 | 40.30 | 40.90 | 39.98 | 40.60 | 1,265,738 | -0.05(-0.12%) |
Mar 02, 2018 | 40.95 | 41.55 | 40.23 | 40.65 | 934,483 | -0.75(-1.81%) |