Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.22 | 44.22 | 42.71 | 42.72 | 1,206,503 | -1.44(-3.27%) |
May 30, 2018 | 44.05 | 44.62 | 44.05 | 44.16 | 1,059,746 | +0.11(+0.26%) |
May 29, 2018 | 44.18 | 44.53 | 43.90 | 44.05 | 873,836 | -0.32(-0.72%) |
May 25, 2018 | 44.37 | 44.37 | 44.37 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.54 | 44.84 | 44.24 | 44.74 | 1,104,059 | +0.22(+0.50%) |
May 23, 2018 | 44.66 | 44.89 | 44.49 | 44.52 | 453,264 | -0.21(-0.46%) |
May 22, 2018 | 44.79 | 44.89 | 44.39 | 44.72 | 665,909 | -0.12(-0.27%) |
May 21, 2018 | 44.38 | 44.91 | 44.25 | 44.84 | 550,125 | +0.61(+1.37%) |
May 18, 2018 | 44.07 | 44.45 | 44.00 | 44.24 | 1,068,420 | +0.28(+0.63%) |
May 17, 2018 | 43.68 | 44.13 | 43.54 | 43.96 | 683,940 | +0.33(+0.75%) |
May 16, 2018 | 43.75 | 44.00 | 43.46 | 43.63 | 1,130,504 | +0.02(+0.04%) |
May 15, 2018 | 44.04 | 44.21 | 43.58 | 43.61 | 1,060,193 | -0.72(-1.63%) |
May 14, 2018 | 44.38 | 44.63 | 44.12 | 44.34 | 1,023,439 | +0.02(+0.04%) |
May 11, 2018 | 44.30 | 44.42 | 44.08 | 44.32 | 857,424 | +0.34(+0.76%) |
May 10, 2018 | 43.63 | 44.03 | 43.50 | 43.98 | 742,902 | +0.35(+0.81%) |
May 09, 2018 | 43.49 | 43.75 | 43.29 | 43.63 | 618,752 | +0.16(+0.36%) |
May 08, 2018 | 43.18 | 43.58 | 42.82 | 43.47 | 837,231 | +0.30(+0.68%) |
May 07, 2018 | 43.08 | 43.51 | 43.03 | 43.18 | 772,694 | +0.15(+0.34%) |
May 04, 2018 | 42.70 | 43.29 | 42.57 | 43.03 | 634,194 | +0.27(+0.63%) |
May 03, 2018 | 41.78 | 42.91 | 41.70 | 42.76 | 1,245,553 | +0.76(+1.82%) |
May 02, 2018 | 42.55 | 42.55 | 41.92 | 42.00 | 1,125,236 | -0.56(-1.31%) |
May 01, 2018 | 41.87 | 42.62 | 41.79 | 42.56 | 1,210,214 | +0.63(+1.51%) |
Apr 30, 2018 | 42.38 | 42.54 | 41.69 | 41.92 | 965,087 | -0.33(-0.78%) |
Apr 27, 2018 | 42.63 | 42.88 | 42.17 | 42.25 | 1,012,194 | -0.59(-1.38%) |
Apr 26, 2018 | 44.79 | 44.79 | 42.47 | 42.84 | 1,933,475 | -1.97(-4.39%) |
Apr 25, 2018 | 44.67 | 44.99 | 44.46 | 44.81 | 1,272,304 | +0.20(+0.44%) |
Apr 24, 2018 | 44.50 | 45.23 | 44.24 | 44.62 | 1,373,029 | +0.11(+0.24%) |
Apr 23, 2018 | 44.87 | 44.95 | 44.36 | 44.51 | 770,613 | -0.25(-0.57%) |
Apr 20, 2018 | 44.78 | 45.14 | 44.55 | 44.76 | 825,337 | +0.16(+0.37%) |
Apr 19, 2018 | 44.76 | 44.84 | 44.34 | 44.60 | 1,128,207 | -0.21(-0.46%) |
Apr 18, 2018 | 45.48 | 45.48 | 44.72 | 44.80 | 1,071,733 | -0.54(-1.19%) |
Apr 17, 2018 | 45.35 | 45.61 | 45.00 | 45.35 | 1,023,522 | +0.34(+0.77%) |
Apr 16, 2018 | 45.17 | 45.48 | 44.93 | 45.00 | 1,084,692 | +0.09(+0.20%) |
Apr 13, 2018 | 45.77 | 45.77 | 44.65 | 44.91 | 809,083 | -0.59(-1.30%) |
Apr 12, 2018 | 45.63 | 46.05 | 45.46 | 45.50 | 854,393 | +0.09(+0.20%) |
Apr 11, 2018 | 45.52 | 45.78 | 45.23 | 45.41 | 948,635 | -0.46(-1.00%) |
Apr 10, 2018 | 46.18 | 46.70 | 45.85 | 45.87 | 1,022,984 | +0.34(+0.74%) |
Apr 09, 2018 | 46.55 | 46.55 | 45.27 | 45.53 | 1,566,425 | -0.76(-1.65%) |
Apr 06, 2018 | 47.13 | 47.25 | 45.93 | 46.30 | 1,359,239 | -1.07(-2.27%) |
Apr 05, 2018 | 47.92 | 47.92 | 47.35 | 47.37 | 667,780 | -0.36(-0.76%) |
Apr 04, 2018 | 46.94 | 47.91 | 46.85 | 47.73 | 616,898 | +0.19(+0.40%) |
Apr 03, 2018 | 47.13 | 47.72 | 46.97 | 47.54 | 573,749 | +0.66(+1.40%) |
Apr 02, 2018 | 48.13 | 48.20 | 46.71 | 46.89 | 700,517 | -1.25(-2.59%) |
Mar 29, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.47(+0.98%) | |
Mar 28, 2018 | 47.76 | 47.96 | 47.22 | 47.67 | 570,589 | -0.10(-0.21%) |
Mar 27, 2018 | 48.68 | 48.68 | 47.53 | 47.76 | 1,225,994 | -0.55(-1.14%) |
Mar 26, 2018 | 48.02 | 48.39 | 47.81 | 48.31 | 728,130 | +0.90(+1.90%) |
Mar 23, 2018 | 48.69 | 48.99 | 47.41 | 47.41 | 800,287 | -1.08(-2.23%) |
Mar 22, 2018 | 48.95 | 49.57 | 48.49 | 48.49 | 558,540 | -0.89(-1.79%) |
Mar 21, 2018 | 49.62 | 50.09 | 49.32 | 49.38 | 617,158 | -0.35(-0.71%) |
Mar 20, 2018 | 49.58 | 49.89 | 48.44 | 49.73 | 910,036 | +0.25(+0.51%) |
Mar 19, 2018 | 49.27 | 50.45 | 49.20 | 49.48 | 1,431,017 | +0.71(+1.45%) |
Mar 16, 2018 | 48.15 | 48.92 | 48.13 | 48.77 | 1,121,405 | +0.71(+1.47%) |
Mar 15, 2018 | 48.48 | 48.57 | 47.90 | 48.07 | 681,453 | -0.45(-0.93%) |
Mar 14, 2018 | 49.13 | 49.17 | 48.47 | 48.52 | 681,712 | -0.38(-0.77%) |
Mar 13, 2018 | 48.40 | 49.00 | 48.17 | 48.90 | 1,043,670 | +0.68(+1.41%) |
Mar 12, 2018 | 48.59 | 48.68 | 48.11 | 48.22 | 502,714 | -0.23(-0.47%) |
Mar 09, 2018 | 47.60 | 48.50 | 47.41 | 48.45 | 544,493 | +1.07(+2.27%) |
Mar 08, 2018 | 47.58 | 47.58 | 46.99 | 47.37 | 731,307 | +0.02(+0.05%) |
Mar 07, 2018 | 47.42 | 47.35 | 693,663 | +0.64(+1.37%) | ||
Mar 06, 2018 | 46.78 | 46.78 | 46.05 | 46.71 | 768,971 | +0.10(+0.21%) |
Mar 05, 2018 | 46.24 | 46.86 | 45.85 | 46.61 | 577,904 | +0.15(+0.33%) |
Mar 02, 2018 | 45.66 | 46.55 | 45.59 | 46.45 | 446,725 | +0.43(+0.94%) |