Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.78 | 43.78 | 42.28 | 42.29 | 1,218,795 | -1.43(-3.27%) |
May 30, 2018 | 43.60 | 44.17 | 43.60 | 43.72 | 1,070,542 | +0.11(+0.26%) |
May 29, 2018 | 43.73 | 44.08 | 43.46 | 43.60 | 882,739 | -0.32(-0.72%) |
May 25, 2018 | 43.92 | 43.92 | 43.92 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.09 | 44.39 | 43.79 | 44.29 | 1,115,307 | +0.22(+0.50%) |
May 23, 2018 | 44.21 | 44.43 | 44.04 | 44.07 | 457,882 | -0.20(-0.46%) |
May 22, 2018 | 44.34 | 44.43 | 43.94 | 44.27 | 672,693 | -0.12(-0.27%) |
May 21, 2018 | 43.93 | 44.46 | 43.81 | 44.39 | 555,729 | +0.60(+1.37%) |
May 18, 2018 | 43.63 | 44.00 | 43.56 | 43.79 | 1,079,305 | +0.28(+0.63%) |
May 17, 2018 | 43.24 | 43.69 | 43.10 | 43.52 | 690,908 | +0.32(+0.75%) |
May 16, 2018 | 43.30 | 43.56 | 43.02 | 43.19 | 1,142,021 | +0.02(+0.04%) |
May 15, 2018 | 43.60 | 43.77 | 43.14 | 43.17 | 1,070,994 | -0.71(-1.63%) |
May 14, 2018 | 43.93 | 44.18 | 43.68 | 43.89 | 1,033,865 | +0.02(+0.04%) |
May 11, 2018 | 43.85 | 43.97 | 43.64 | 43.87 | 866,159 | +0.33(+0.76%) |
May 10, 2018 | 43.19 | 43.59 | 43.06 | 43.54 | 750,470 | +0.35(+0.81%) |
May 09, 2018 | 43.05 | 43.30 | 42.86 | 43.19 | 625,055 | +0.15(+0.36%) |
May 08, 2018 | 42.74 | 43.14 | 42.39 | 43.04 | 845,760 | +0.29(+0.68%) |
May 07, 2018 | 42.65 | 43.07 | 42.59 | 42.74 | 780,566 | +0.15(+0.34%) |
May 04, 2018 | 42.27 | 42.85 | 42.14 | 42.60 | 640,655 | +0.27(+0.63%) |
May 03, 2018 | 41.36 | 42.48 | 41.28 | 42.33 | 1,258,243 | +0.76(+1.82%) |
May 02, 2018 | 42.12 | 42.12 | 41.50 | 41.57 | 1,136,699 | -0.55(-1.31%) |
May 01, 2018 | 41.44 | 42.19 | 41.37 | 42.13 | 1,222,543 | +0.63(+1.51%) |
Apr 30, 2018 | 41.95 | 42.11 | 41.27 | 41.50 | 974,919 | -0.32(-0.78%) |
Apr 27, 2018 | 42.20 | 42.44 | 41.75 | 41.83 | 1,022,506 | -0.58(-1.38%) |
Apr 26, 2018 | 44.34 | 44.34 | 42.05 | 42.41 | 1,953,173 | -1.95(-4.39%) |
Apr 25, 2018 | 44.22 | 44.54 | 44.01 | 44.36 | 1,285,266 | +0.19(+0.44%) |
Apr 24, 2018 | 44.05 | 44.77 | 43.79 | 44.17 | 1,387,017 | +0.11(+0.24%) |
Apr 23, 2018 | 44.42 | 44.50 | 43.91 | 44.06 | 778,464 | -0.25(-0.57%) |
Apr 20, 2018 | 44.33 | 44.68 | 44.10 | 44.31 | 833,745 | +0.16(+0.37%) |
Apr 19, 2018 | 44.31 | 44.39 | 43.89 | 44.15 | 1,139,701 | -0.20(-0.46%) |
Apr 18, 2018 | 45.03 | 45.03 | 44.27 | 44.35 | 1,082,652 | -0.54(-1.19%) |
Apr 17, 2018 | 44.90 | 45.15 | 44.55 | 44.89 | 1,033,949 | +0.34(+0.77%) |
Apr 16, 2018 | 44.72 | 45.03 | 44.48 | 44.55 | 1,095,743 | +0.09(+0.20%) |
Apr 13, 2018 | 45.31 | 45.31 | 44.20 | 44.46 | 817,325 | -0.58(-1.30%) |
Apr 12, 2018 | 45.17 | 45.59 | 45.00 | 45.04 | 863,097 | +0.09(+0.20%) |
Apr 11, 2018 | 45.06 | 45.32 | 44.77 | 44.95 | 958,300 | -0.45(-1.00%) |
Apr 10, 2018 | 45.72 | 46.23 | 45.38 | 45.41 | 1,033,406 | +0.33(+0.74%) |
Apr 09, 2018 | 46.08 | 46.08 | 44.81 | 45.07 | 1,582,384 | -0.76(-1.65%) |
Apr 06, 2018 | 46.66 | 46.77 | 45.46 | 45.83 | 1,373,086 | -1.06(-2.27%) |
Apr 05, 2018 | 47.44 | 47.44 | 46.87 | 46.89 | 674,583 | -0.36(-0.76%) |
Apr 04, 2018 | 46.47 | 47.43 | 46.37 | 47.25 | 623,183 | +0.19(+0.40%) |
Apr 03, 2018 | 46.65 | 47.23 | 46.49 | 47.06 | 579,594 | +0.65(+1.40%) |
Apr 02, 2018 | 47.65 | 47.71 | 46.24 | 46.41 | 707,654 | -1.23(-2.59%) |
Mar 29, 2018 | 47.65 | 47.65 | 47.65 | 0 | +0.46(+0.98%) | |
Mar 28, 2018 | 47.28 | 47.48 | 46.74 | 47.19 | 576,402 | -0.10(-0.21%) |
Mar 27, 2018 | 48.19 | 48.19 | 47.05 | 47.28 | 1,238,484 | -0.54(-1.14%) |
Mar 26, 2018 | 47.53 | 47.90 | 47.33 | 47.83 | 735,548 | +0.89(+1.90%) |
Mar 23, 2018 | 48.20 | 48.49 | 46.93 | 46.93 | 808,440 | -1.07(-2.23%) |
Mar 22, 2018 | 48.46 | 49.07 | 48.01 | 48.01 | 564,231 | -0.88(-1.79%) |
Mar 21, 2018 | 49.12 | 49.59 | 48.82 | 48.88 | 623,446 | -0.35(-0.71%) |
Mar 20, 2018 | 49.08 | 49.39 | 47.95 | 49.23 | 919,307 | +0.25(+0.51%) |
Mar 19, 2018 | 48.77 | 49.94 | 48.70 | 48.98 | 1,445,595 | +0.70(+1.45%) |
Mar 16, 2018 | 47.66 | 48.43 | 47.64 | 48.28 | 1,132,830 | +0.70(+1.47%) |
Mar 15, 2018 | 47.99 | 48.08 | 47.42 | 47.58 | 688,396 | -0.45(-0.93%) |
Mar 14, 2018 | 48.64 | 48.67 | 47.98 | 48.03 | 688,657 | -0.37(-0.77%) |
Mar 13, 2018 | 47.91 | 48.51 | 47.69 | 48.40 | 1,054,302 | +0.67(+1.41%) |
Mar 12, 2018 | 48.10 | 48.19 | 47.62 | 47.73 | 507,836 | -0.23(-0.47%) |
Mar 09, 2018 | 47.12 | 48.01 | 46.93 | 47.96 | 550,040 | +1.06(+2.27%) |
Mar 08, 2018 | 47.10 | 47.10 | 46.52 | 46.89 | 738,757 | +0.02(+0.05%) |
Mar 07, 2018 | 46.94 | 46.87 | 700,729 | +0.63(+1.37%) | ||
Mar 06, 2018 | 46.31 | 46.31 | 45.58 | 46.24 | 776,805 | +0.10(+0.21%) |
Mar 05, 2018 | 45.78 | 46.39 | 45.39 | 46.14 | 583,792 | +0.15(+0.33%) |
Mar 02, 2018 | 45.20 | 46.08 | 45.13 | 45.99 | 451,276 | +0.43(+0.94%) |