Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.17 | 44.17 | 41.69 | 42.04 | 1,026,501 | -1.29(-2.97%) |
May 30, 2018 | 43.93 | 44.08 | 43.15 | 43.33 | 1,333,333 | -0.13(-0.31%) |
May 29, 2018 | 44.48 | 44.93 | 43.17 | 43.46 | 1,622,412 | +0.13(+0.31%) |
May 25, 2018 | 43.33 | 43.33 | 43.33 | 0 | -0.53(-1.22%) | |
May 24, 2018 | 43.46 | 44.04 | 43.24 | 43.86 | 503,701 | +0.18(+0.41%) |
May 23, 2018 | 43.60 | 43.95 | 43.37 | 43.69 | 540,181 | -0.22(-0.51%) |
May 22, 2018 | 44.75 | 44.88 | 43.88 | 43.91 | 673,691 | -0.58(-1.30%) |
May 21, 2018 | 44.66 | 44.84 | 44.35 | 44.48 | 589,537 | +0.22(+0.50%) |
May 18, 2018 | 43.86 | 44.40 | 43.64 | 44.26 | 529,187 | +0.31(+0.71%) |
May 17, 2018 | 43.42 | 44.40 | 43.33 | 43.95 | 573,829 | +0.56(+1.29%) |
May 16, 2018 | 42.99 | 43.88 | 42.77 | 43.39 | 730,398 | +0.49(+1.13%) |
May 15, 2018 | 42.02 | 42.99 | 42.02 | 42.91 | 665,992 | +0.57(+1.36%) |
May 14, 2018 | 42.38 | 42.55 | 42.20 | 42.33 | 680,751 | -0.09(-0.21%) |
May 11, 2018 | 42.24 | 42.44 | 42.02 | 42.42 | 553,689 | +0.13(+0.31%) |
May 10, 2018 | 42.46 | 42.82 | 42.11 | 42.29 | 805,498 | -0.18(-0.42%) |
May 09, 2018 | 42.60 | 42.88 | 42.20 | 42.46 | 729,509 | -0.09(-0.21%) |
May 08, 2018 | 42.02 | 42.55 | 41.98 | 42.55 | 1,195,799 | +0.97(+2.34%) |
May 07, 2018 | 41.27 | 42.29 | 41.09 | 41.58 | 768,476 | +0.71(+1.73%) |
May 04, 2018 | 39.95 | 41.71 | 39.41 | 40.87 | 787,278 | +1.19(+3.01%) |
May 03, 2018 | 40.03 | 40.30 | 38.73 | 39.68 | 1,182,840 | -0.49(-1.21%) |
May 02, 2018 | 39.46 | 41.31 | 39.15 | 40.17 | 2,111,345 | +0.93(+2.36%) |
May 01, 2018 | 37.96 | 39.33 | 37.07 | 39.24 | 2,103,431 | +1.46(+3.86%) |
Apr 30, 2018 | 38.49 | 38.71 | 37.78 | 37.78 | 1,196,743 | -0.71(-1.84%) |
Apr 27, 2018 | 38.31 | 39.02 | 38.16 | 38.49 | 1,465,398 | -0.31(-0.80%) |
Apr 26, 2018 | 38.88 | 39.02 | 38.07 | 38.80 | 570,551 | +0.04(+0.11%) |
Apr 25, 2018 | 38.53 | 39.50 | 37.96 | 38.75 | 1,725,877 | +0.22(+0.57%) |
Apr 24, 2018 | 40.92 | 41.20 | 38.40 | 38.53 | 1,661,967 | -2.08(-5.11%) |
Apr 23, 2018 | 41.09 | 41.13 | 40.52 | 40.61 | 432,268 | -0.31(-0.76%) |
Apr 20, 2018 | 41.40 | 41.45 | 40.48 | 40.92 | 403,018 | -0.66(-1.59%) |
Apr 19, 2018 | 41.71 | 41.85 | 41.14 | 41.58 | 372,548 | -0.04(-0.11%) |
Apr 18, 2018 | 41.23 | 41.98 | 40.92 | 41.62 | 536,070 | +0.40(+0.96%) |
Apr 17, 2018 | 41.36 | 41.51 | 41.13 | 41.23 | 554,852 | +0.27(+0.65%) |
Apr 16, 2018 | 41.01 | 41.23 | 40.61 | 40.96 | 496,421 | +0.22(+0.54%) |
Apr 13, 2018 | 41.31 | 41.31 | 40.56 | 40.74 | 589,368 | -0.18(-0.43%) |
Apr 12, 2018 | 40.52 | 41.25 | 40.39 | 40.92 | 330,515 | +0.53(+1.31%) |
Apr 11, 2018 | 40.34 | 40.83 | 40.21 | 40.39 | 449,636 | -0.40(-0.97%) |
Apr 10, 2018 | 40.78 | 41.27 | 40.34 | 40.78 | 542,380 | +1.06(+2.67%) |
Apr 09, 2018 | 39.95 | 40.83 | 39.68 | 39.72 | 669,396 | +0.13(+0.33%) |
Apr 06, 2018 | 40.74 | 40.96 | 39.08 | 39.59 | 1,009,652 | -1.72(-4.17%) |
Apr 05, 2018 | 40.25 | 41.98 | 40.21 | 41.31 | 1,335,666 | +1.72(+4.35%) |
Apr 04, 2018 | 38.58 | 39.72 | 38.49 | 39.59 | 631,325 | +0.27(+0.67%) |
Apr 03, 2018 | 38.97 | 39.59 | 38.66 | 39.33 | 910,661 | +0.53(+1.37%) |
Apr 02, 2018 | 40.34 | 40.56 | 38.58 | 38.80 | 714,691 | -1.50(-3.73%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.18(+0.44%) | |
Mar 28, 2018 | 39.37 | 40.32 | 39.22 | 40.12 | 1,350,764 | +0.80(+2.02%) |
Mar 27, 2018 | 40.39 | 40.43 | 39.11 | 39.33 | 857,947 | -0.75(-1.87%) |
Mar 26, 2018 | 39.72 | 40.08 | 38.64 | 40.08 | 1,310,217 | +1.02(+2.60%) |
Mar 23, 2018 | 40.74 | 40.76 | 39.02 | 39.06 | 721,048 | -1.46(-3.60%) |
Mar 22, 2018 | 41.45 | 42.20 | 40.30 | 40.52 | 915,198 | -1.90(-4.48%) |
Mar 21, 2018 | 43.04 | 43.35 | 42.38 | 42.42 | 1,098,029 | -0.57(-1.34%) |
Mar 20, 2018 | 41.89 | 43.44 | 41.89 | 42.99 | 2,439,288 | +2.65(+6.57%) |
Mar 19, 2018 | 40.17 | 40.65 | 39.68 | 40.34 | 808,945 | -0.04(-0.11%) |
Mar 16, 2018 | 39.59 | 40.52 | 39.50 | 40.39 | 957,748 | +0.80(+2.01%) |
Mar 15, 2018 | 39.55 | 39.77 | 39.28 | 39.59 | 689,146 | +0.13(+0.34%) |
Mar 14, 2018 | 40.65 | 40.74 | 39.24 | 39.46 | 680,834 | -0.93(-2.30%) |
Mar 13, 2018 | 41.09 | 41.49 | 40.28 | 40.39 | 801,628 | -0.44(-1.08%) |
Mar 12, 2018 | 41.23 | 41.40 | 40.74 | 40.83 | 956,074 | -0.44(-1.07%) |
Mar 09, 2018 | 40.21 | 41.60 | 40.14 | 41.27 | 1,040,284 | +1.41(+3.55%) |
Mar 08, 2018 | 39.19 | 39.90 | 39.15 | 39.86 | 671,177 | +0.66(+1.69%) |
Mar 07, 2018 | 38.80 | 39.19 | 555,528 | -0.40(-1.00%) | ||
Mar 06, 2018 | 39.19 | 39.64 | 38.80 | 39.59 | 582,561 | +0.71(+1.82%) |
Mar 05, 2018 | 38.35 | 39.11 | 38.05 | 38.88 | 601,587 | +0.44(+1.15%) |
Mar 02, 2018 | 37.43 | 38.58 | 36.98 | 38.44 | 961,027 | +0.31(+0.81%) |