Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.37 | 43.52 | 43.02 | 43.12 | 536,985 | -0.35(-0.80%) |
May 30, 2018 | 43.37 | 43.64 | 43.12 | 43.47 | 408,729 | +0.30(+0.69%) |
May 29, 2018 | 42.87 | 43.32 | 42.80 | 43.17 | 607,674 | +0.15(+0.35%) |
May 25, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.50(+1.17%) | |
May 24, 2018 | 42.97 | 42.97 | 42.38 | 42.53 | 491,577 | -0.40(-0.93%) |
May 23, 2018 | 43.02 | 43.22 | 42.82 | 42.92 | 297,728 | -0.10(-0.23%) |
May 22, 2018 | 43.12 | 43.82 | 42.90 | 43.02 | 725,078 | -0.15(-0.35%) |
May 21, 2018 | 42.72 | 43.22 | 42.72 | 43.17 | 380,426 | +0.45(+1.05%) |
May 18, 2018 | 42.77 | 43.12 | 42.43 | 42.72 | 304,497 | +0.10(+0.23%) |
May 17, 2018 | 42.77 | 43.22 | 42.43 | 42.62 | 320,133 | -0.26(-0.60%) |
May 16, 2018 | 42.78 | 43.23 | 42.44 | 42.88 | 374,185 | +0.25(+0.58%) |
May 15, 2018 | 42.14 | 43.11 | 42.09 | 42.64 | 410,197 | +0.30(+0.70%) |
May 14, 2018 | 42.69 | 42.73 | 42.14 | 42.34 | 420,471 | -0.35(-0.81%) |
May 11, 2018 | 42.44 | 43.08 | 42.44 | 42.69 | 427,545 | +0.05(+0.12%) |
May 10, 2018 | 42.49 | 42.71 | 42.04 | 42.64 | 603,338 | +0.35(+0.82%) |
May 09, 2018 | 42.78 | 42.81 | 42.24 | 42.29 | 415,551 | -0.40(-0.93%) |
May 08, 2018 | 42.73 | 42.93 | 42.44 | 42.69 | 434,858 | +0.00(+0.00%) |
May 07, 2018 | 41.40 | 44.86 | 41.01 | 42.69 | 2,177,611 | +1.28(+3.10%) |
May 04, 2018 | 40.51 | 41.65 | 40.51 | 41.40 | 511,364 | +0.74(+1.82%) |
May 03, 2018 | 40.36 | 41.85 | 39.67 | 40.66 | 1,096,636 | -0.44(-1.08%) |
May 02, 2018 | 42.49 | 42.69 | 40.96 | 41.10 | 822,489 | -1.38(-3.26%) |
May 01, 2018 | 41.90 | 42.59 | 41.70 | 42.49 | 928,877 | +0.54(+1.30%) |
Apr 30, 2018 | 42.59 | 42.78 | 41.80 | 41.94 | 539,419 | -0.54(-1.28%) |
Apr 27, 2018 | 44.07 | 45.06 | 41.70 | 42.49 | 2,511,041 | -1.48(-3.37%) |
Apr 26, 2018 | 43.77 | 44.37 | 43.48 | 43.97 | 708,730 | +0.20(+0.45%) |
Apr 25, 2018 | 43.72 | 43.92 | 43.28 | 43.77 | 598,254 | +0.00(+0.00%) |
Apr 24, 2018 | 43.23 | 43.85 | 43.13 | 43.77 | 565,896 | +0.44(+1.03%) |
Apr 23, 2018 | 43.62 | 44.12 | 43.18 | 43.33 | 505,182 | +0.00(+0.00%) |
Apr 20, 2018 | 43.23 | 43.48 | 42.98 | 43.33 | 377,332 | +0.15(+0.34%) |
Apr 19, 2018 | 43.18 | 44.02 | 42.98 | 43.18 | 587,706 | +0.00(+0.00%) |
Apr 18, 2018 | 43.53 | 43.72 | 43.03 | 43.18 | 681,539 | -0.35(-0.79%) |
Apr 17, 2018 | 43.53 | 44.09 | 43.45 | 43.53 | 559,424 | +0.10(+0.23%) |
Apr 16, 2018 | 43.57 | 43.77 | 43.13 | 43.43 | 858,230 | -0.10(-0.23%) |
Apr 13, 2018 | 43.97 | 43.97 | 43.33 | 43.53 | 542,224 | -0.30(-0.68%) |
Apr 12, 2018 | 43.97 | 44.16 | 43.38 | 43.82 | 604,659 | +0.00(+0.00%) |
Apr 11, 2018 | 43.53 | 43.92 | 43.38 | 43.82 | 548,498 | +0.15(+0.34%) |
Apr 10, 2018 | 44.07 | 44.17 | 43.57 | 43.67 | 831,427 | -0.05(-0.11%) |
Apr 09, 2018 | 43.67 | 44.27 | 43.13 | 43.72 | 714,741 | +0.15(+0.34%) |
Apr 06, 2018 | 43.97 | 44.51 | 42.88 | 43.57 | 1,389,577 | -0.59(-1.34%) |
Apr 05, 2018 | 44.66 | 44.66 | 44.02 | 44.17 | 453,246 | -0.30(-0.67%) |
Apr 04, 2018 | 43.92 | 44.54 | 43.92 | 44.46 | 891,450 | -0.05(-0.11%) |
Apr 03, 2018 | 44.86 | 44.91 | 44.37 | 44.51 | 1,373,102 | -0.30(-0.66%) |
Apr 02, 2018 | 44.46 | 45.35 | 44.22 | 44.81 | 839,543 | +0.49(+1.11%) |
Mar 29, 2018 | 44.32 | 44.32 | 44.32 | 0 | -0.15(-0.33%) | |
Mar 28, 2018 | 42.09 | 45.55 | 41.70 | 44.46 | 2,535,246 | +2.32(+5.51%) |
Mar 27, 2018 | 42.39 | 42.39 | 41.90 | 42.14 | 847,725 | -0.20(-0.47%) |
Mar 26, 2018 | 42.78 | 42.78 | 41.57 | 42.34 | 669,931 | -0.15(-0.35%) |
Mar 23, 2018 | 42.73 | 42.98 | 42.29 | 42.49 | 522,028 | -0.25(-0.58%) |
Mar 22, 2018 | 43.18 | 43.38 | 42.69 | 42.73 | 732,989 | -0.74(-1.70%) |
Mar 21, 2018 | 43.23 | 43.82 | 42.98 | 43.48 | 527,981 | +0.20(+0.46%) |
Mar 20, 2018 | 43.62 | 43.97 | 42.98 | 43.28 | 653,624 | -0.20(-0.45%) |
Mar 19, 2018 | 41.75 | 44.22 | 41.15 | 43.48 | 1,655,227 | +1.78(+4.27%) |
Mar 16, 2018 | 41.10 | 42.09 | 40.76 | 41.70 | 973,598 | +0.69(+1.69%) |
Mar 15, 2018 | 41.45 | 41.45 | 40.76 | 41.01 | 573,339 | -0.25(-0.60%) |
Mar 14, 2018 | 41.20 | 41.30 | 40.91 | 41.25 | 584,980 | +0.15(+0.36%) |
Mar 13, 2018 | 40.76 | 41.20 | 40.36 | 41.10 | 579,494 | +0.49(+1.22%) |
Mar 12, 2018 | 40.61 | 40.86 | 39.92 | 40.61 | 840,216 | -0.20(-0.48%) |
Mar 09, 2018 | 37.79 | 42.09 | 37.45 | 40.81 | 2,392,821 | +3.21(+8.54%) |
Mar 08, 2018 | 37.74 | 37.77 | 37.20 | 37.60 | 408,466 | -0.05(-0.13%) |
Mar 07, 2018 | 37.25 | 37.65 | 596,442 | -0.15(-0.39%) | ||
Mar 06, 2018 | 37.50 | 38.14 | 37.30 | 37.79 | 580,757 | +0.30(+0.79%) |
Mar 05, 2018 | 36.11 | 37.94 | 36.11 | 37.50 | 838,097 | +1.98(+5.56%) |
Mar 02, 2018 | 34.39 | 35.62 | 34.39 | 35.52 | 624,213 | +0.89(+2.57%) |