Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.21 | 44.21 | 42.70 | 42.71 | 1,206,803 | -1.44(-3.27%) |
May 30, 2018 | 44.04 | 44.60 | 44.04 | 44.15 | 1,060,010 | +0.11(+0.26%) |
May 29, 2018 | 44.17 | 44.52 | 43.89 | 44.04 | 874,054 | -0.32(-0.72%) |
May 25, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.53 | 44.83 | 44.23 | 44.73 | 1,104,334 | +0.22(+0.50%) |
May 23, 2018 | 44.64 | 44.87 | 44.48 | 44.51 | 453,377 | -0.21(-0.46%) |
May 22, 2018 | 44.78 | 44.87 | 44.38 | 44.71 | 666,074 | -0.12(-0.27%) |
May 21, 2018 | 44.37 | 44.90 | 44.24 | 44.83 | 550,262 | +0.61(+1.37%) |
May 18, 2018 | 44.06 | 44.44 | 43.99 | 44.23 | 1,068,686 | +0.28(+0.63%) |
May 17, 2018 | 43.67 | 44.12 | 43.53 | 43.95 | 684,110 | +0.33(+0.75%) |
May 16, 2018 | 43.73 | 43.99 | 43.45 | 43.62 | 1,130,785 | +0.02(+0.04%) |
May 15, 2018 | 44.03 | 44.20 | 43.57 | 43.60 | 1,060,457 | -0.72(-1.63%) |
May 14, 2018 | 44.37 | 44.62 | 44.11 | 44.33 | 1,023,694 | +0.02(+0.04%) |
May 11, 2018 | 44.28 | 44.41 | 44.07 | 44.31 | 857,637 | +0.34(+0.76%) |
May 10, 2018 | 43.62 | 44.02 | 43.49 | 43.97 | 743,087 | +0.35(+0.81%) |
May 09, 2018 | 43.48 | 43.73 | 43.28 | 43.62 | 618,906 | +0.16(+0.36%) |
May 08, 2018 | 43.17 | 43.57 | 42.81 | 43.46 | 837,439 | +0.30(+0.68%) |
May 07, 2018 | 43.07 | 43.50 | 43.02 | 43.17 | 772,886 | +0.15(+0.34%) |
May 04, 2018 | 42.69 | 43.28 | 42.56 | 43.02 | 634,352 | +0.27(+0.63%) |
May 03, 2018 | 41.77 | 42.90 | 41.69 | 42.75 | 1,245,863 | +0.76(+1.82%) |
May 02, 2018 | 42.54 | 42.54 | 41.91 | 41.99 | 1,125,516 | -0.56(-1.31%) |
May 01, 2018 | 41.86 | 42.61 | 41.78 | 42.55 | 1,210,515 | +0.63(+1.51%) |
Apr 30, 2018 | 42.37 | 42.53 | 41.68 | 41.91 | 965,327 | -0.33(-0.78%) |
Apr 27, 2018 | 42.62 | 42.87 | 42.16 | 42.24 | 1,012,446 | -0.59(-1.38%) |
Apr 26, 2018 | 44.78 | 44.78 | 42.46 | 42.83 | 1,933,957 | -1.97(-4.39%) |
Apr 25, 2018 | 44.66 | 44.98 | 44.45 | 44.80 | 1,272,621 | +0.20(+0.44%) |
Apr 24, 2018 | 44.49 | 45.22 | 44.23 | 44.60 | 1,373,371 | +0.11(+0.24%) |
Apr 23, 2018 | 44.86 | 44.94 | 44.35 | 44.50 | 770,805 | -0.25(-0.57%) |
Apr 20, 2018 | 44.77 | 45.13 | 44.53 | 44.75 | 825,542 | +0.16(+0.37%) |
Apr 19, 2018 | 44.75 | 44.83 | 44.33 | 44.59 | 1,128,488 | -0.21(-0.46%) |
Apr 18, 2018 | 45.47 | 45.47 | 44.71 | 44.79 | 1,072,000 | -0.54(-1.19%) |
Apr 17, 2018 | 45.34 | 45.60 | 44.99 | 45.33 | 1,023,777 | +0.34(+0.77%) |
Apr 16, 2018 | 45.16 | 45.47 | 44.92 | 44.99 | 1,084,962 | +0.09(+0.20%) |
Apr 13, 2018 | 45.76 | 45.76 | 44.64 | 44.90 | 809,284 | -0.59(-1.30%) |
Apr 12, 2018 | 45.62 | 46.04 | 45.45 | 45.49 | 854,606 | +0.09(+0.20%) |
Apr 11, 2018 | 45.51 | 45.77 | 45.22 | 45.40 | 948,871 | -0.46(-1.00%) |
Apr 10, 2018 | 46.17 | 46.69 | 45.83 | 45.86 | 1,023,239 | +0.34(+0.74%) |
Apr 09, 2018 | 46.54 | 46.54 | 45.26 | 45.52 | 1,566,815 | -0.76(-1.65%) |
Apr 06, 2018 | 47.12 | 47.24 | 45.92 | 46.29 | 1,359,577 | -1.07(-2.27%) |
Apr 05, 2018 | 47.91 | 47.91 | 47.33 | 47.36 | 667,946 | -0.36(-0.76%) |
Apr 04, 2018 | 46.93 | 47.90 | 46.83 | 47.72 | 617,052 | +0.19(+0.40%) |
Apr 03, 2018 | 47.11 | 47.70 | 46.95 | 47.53 | 573,891 | +0.66(+1.40%) |
Apr 02, 2018 | 48.12 | 48.18 | 46.70 | 46.88 | 700,692 | -1.25(-2.59%) |
Mar 29, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Mar 28, 2018 | 47.75 | 47.95 | 47.20 | 47.65 | 570,731 | -0.10(-0.21%) |
Mar 27, 2018 | 48.67 | 48.67 | 47.52 | 47.75 | 1,226,299 | -0.55(-1.14%) |
Mar 26, 2018 | 48.01 | 48.38 | 47.80 | 48.30 | 728,311 | +0.90(+1.90%) |
Mar 23, 2018 | 48.68 | 48.97 | 47.40 | 47.40 | 800,486 | -1.08(-2.23%) |
Mar 22, 2018 | 48.94 | 49.56 | 48.48 | 48.48 | 558,679 | -0.89(-1.79%) |
Mar 21, 2018 | 49.61 | 50.08 | 49.30 | 49.37 | 617,312 | -0.35(-0.71%) |
Mar 20, 2018 | 49.57 | 49.88 | 48.43 | 49.72 | 910,263 | +0.25(+0.51%) |
Mar 19, 2018 | 49.25 | 50.43 | 49.19 | 49.47 | 1,431,373 | +0.71(+1.45%) |
Mar 16, 2018 | 48.14 | 48.91 | 48.12 | 48.76 | 1,121,685 | +0.71(+1.47%) |
Mar 15, 2018 | 48.47 | 48.56 | 47.89 | 48.06 | 681,623 | -0.45(-0.93%) |
Mar 14, 2018 | 49.12 | 49.16 | 48.46 | 48.51 | 681,881 | -0.38(-0.77%) |
Mar 13, 2018 | 48.38 | 48.99 | 48.16 | 48.88 | 1,043,930 | +0.68(+1.41%) |
Mar 12, 2018 | 48.57 | 48.67 | 48.10 | 48.20 | 502,839 | -0.23(-0.47%) |
Mar 09, 2018 | 47.59 | 48.49 | 47.40 | 48.43 | 544,628 | +1.07(+2.27%) |
Mar 08, 2018 | 47.57 | 47.57 | 46.98 | 47.36 | 731,489 | +0.02(+0.05%) |
Mar 07, 2018 | 47.41 | 47.33 | 693,835 | +0.64(+1.37%) | ||
Mar 06, 2018 | 46.77 | 46.77 | 46.04 | 46.70 | 769,162 | +0.10(+0.21%) |
Mar 05, 2018 | 46.23 | 46.85 | 45.84 | 46.60 | 578,048 | +0.15(+0.33%) |
Mar 02, 2018 | 45.64 | 46.54 | 45.58 | 46.44 | 446,837 | +0.43(+0.94%) |