Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.96 | 49.03 | 46.96 | 47.31 | 2,708,640 | +0.27(+0.58%) |
May 30, 2018 | 45.80 | 47.30 | 45.68 | 47.04 | 1,916,245 | +1.58(+3.47%) |
May 29, 2018 | 44.09 | 45.79 | 43.95 | 45.46 | 2,252,325 | +1.29(+2.92%) |
May 25, 2018 | 44.17 | 44.17 | 44.17 | 0 | -0.90(-1.99%) | |
May 24, 2018 | 43.22 | 45.44 | 42.90 | 45.07 | 2,547,117 | +1.56(+3.59%) |
May 23, 2018 | 42.69 | 43.58 | 42.25 | 43.51 | 2,111,079 | +0.56(+1.30%) |
May 22, 2018 | 44.85 | 44.99 | 42.21 | 42.95 | 3,108,745 | -1.69(-3.78%) |
May 21, 2018 | 45.12 | 46.04 | 44.57 | 44.64 | 2,677,498 | +0.02(+0.04%) |
May 18, 2018 | 44.39 | 44.86 | 44.13 | 44.62 | 1,487,912 | +0.36(+0.80%) |
May 17, 2018 | 42.68 | 44.86 | 42.46 | 44.27 | 3,157,585 | +1.81(+4.28%) |
May 16, 2018 | 41.70 | 42.66 | 41.10 | 42.45 | 1,938,713 | +0.49(+1.17%) |
May 15, 2018 | 42.18 | 42.51 | 41.52 | 41.96 | 2,905,432 | -0.37(-0.88%) |
May 14, 2018 | 41.72 | 42.48 | 41.50 | 42.33 | 2,135,556 | +1.33(+3.23%) |
May 11, 2018 | 41.36 | 41.72 | 40.94 | 41.01 | 1,238,971 | +0.08(+0.19%) |
May 10, 2018 | 42.02 | 42.02 | 40.33 | 40.93 | 2,988,082 | -0.79(-1.90%) |
May 09, 2018 | 42.06 | 42.40 | 41.03 | 41.73 | 2,242,631 | -0.03(-0.08%) |
May 08, 2018 | 40.49 | 42.17 | 38.94 | 41.76 | 3,204,953 | +1.10(+2.70%) |
May 07, 2018 | 42.21 | 42.42 | 40.62 | 40.66 | 2,776,770 | -1.04(-2.49%) |
May 04, 2018 | 41.88 | 42.01 | 41.24 | 41.70 | 1,603,700 | -0.37(-0.88%) |
May 03, 2018 | 40.61 | 42.51 | 40.60 | 42.07 | 3,456,499 | +1.28(+3.15%) |
May 02, 2018 | 39.95 | 41.30 | 39.72 | 40.79 | 3,306,074 | +0.82(+2.05%) |
May 01, 2018 | 39.68 | 40.07 | 39.22 | 39.97 | 2,284,880 | -0.02(-0.04%) |
Apr 30, 2018 | 40.10 | 41.61 | 39.91 | 39.99 | 2,603,483 | +0.67(+1.70%) |
Apr 27, 2018 | 40.57 | 40.65 | 38.95 | 39.32 | 1,479,479 | -1.51(-3.70%) |
Apr 26, 2018 | 39.89 | 40.89 | 39.47 | 40.83 | 1,514,988 | +0.95(+2.37%) |
Apr 25, 2018 | 40.07 | 40.13 | 38.77 | 39.89 | 3,641,015 | -0.19(-0.46%) |
Apr 24, 2018 | 39.95 | 41.51 | 39.84 | 40.07 | 2,630,484 | +0.19(+0.47%) |
Apr 23, 2018 | 39.51 | 39.90 | 38.67 | 39.89 | 1,330,008 | +0.41(+1.05%) |
Apr 20, 2018 | 39.06 | 39.53 | 38.64 | 39.47 | 1,165,821 | +0.40(+1.02%) |
Apr 19, 2018 | 39.35 | 39.35 | 38.56 | 39.08 | 1,300,667 | -0.28(-0.71%) |
Apr 18, 2018 | 39.25 | 39.83 | 38.84 | 39.35 | 1,797,771 | +0.30(+0.76%) |
Apr 17, 2018 | 38.83 | 39.18 | 38.08 | 39.06 | 1,321,700 | +0.46(+1.20%) |
Apr 16, 2018 | 37.49 | 38.79 | 37.22 | 38.59 | 1,653,345 | +1.22(+3.25%) |
Apr 13, 2018 | 36.23 | 37.56 | 36.23 | 37.38 | 1,713,181 | +1.38(+3.85%) |
Apr 12, 2018 | 37.56 | 37.58 | 35.49 | 35.99 | 3,367,843 | -1.60(-4.27%) |
Apr 11, 2018 | 37.39 | 37.94 | 36.80 | 37.60 | 1,919,585 | +0.36(+0.97%) |
Apr 10, 2018 | 36.70 | 37.52 | 36.26 | 37.24 | 2,775,227 | +1.73(+4.87%) |
Apr 09, 2018 | 36.12 | 36.15 | 35.28 | 35.51 | 1,756,105 | -0.24(-0.66%) |
Apr 06, 2018 | 36.03 | 36.65 | 35.40 | 35.74 | 2,823,819 | -0.47(-1.31%) |
Apr 05, 2018 | 35.23 | 36.46 | 35.08 | 36.21 | 3,527,671 | +1.49(+4.28%) |
Apr 04, 2018 | 33.87 | 34.83 | 33.53 | 34.73 | 1,671,969 | +0.34(+0.98%) |
Apr 03, 2018 | 34.00 | 34.48 | 33.65 | 34.39 | 4,235,373 | +0.62(+1.85%) |
Apr 02, 2018 | 34.17 | 34.58 | 33.29 | 33.77 | 1,594,450 | -0.59(-1.72%) |
Mar 29, 2018 | 34.36 | 34.36 | 34.36 | 0 | +1.10(+3.30%) | |
Mar 28, 2018 | 33.99 | 34.58 | 32.80 | 33.26 | 1,623,398 | -0.68(-1.99%) |
Mar 27, 2018 | 34.19 | 34.77 | 33.78 | 33.94 | 1,746,568 | -0.09(-0.27%) |
Mar 26, 2018 | 33.07 | 34.06 | 32.85 | 34.03 | 1,807,359 | +1.21(+3.68%) |
Mar 23, 2018 | 32.75 | 33.77 | 32.62 | 32.82 | 1,413,961 | +0.16(+0.49%) |
Mar 22, 2018 | 32.92 | 33.45 | 32.63 | 32.66 | 1,083,585 | -0.69(-2.08%) |
Mar 21, 2018 | 32.59 | 33.76 | 32.53 | 33.35 | 2,168,239 | +0.89(+2.73%) |
Mar 20, 2018 | 32.18 | 32.95 | 32.18 | 32.47 | 1,368,496 | +0.34(+1.05%) |
Mar 19, 2018 | 31.47 | 32.42 | 31.36 | 32.13 | 1,980,453 | +0.57(+1.79%) |
Mar 16, 2018 | 31.10 | 31.69 | 31.02 | 31.56 | 2,757,192 | +0.50(+1.60%) |
Mar 15, 2018 | 31.18 | 31.33 | 30.42 | 31.06 | 1,232,011 | -0.04(-0.14%) |
Mar 14, 2018 | 31.12 | 31.44 | 30.74 | 31.11 | 764,903 | +0.23(+0.74%) |
Mar 13, 2018 | 31.49 | 31.98 | 30.71 | 30.88 | 3,442,946 | -0.59(-1.88%) |
Mar 12, 2018 | 31.35 | 31.77 | 30.96 | 31.47 | 2,471,873 | +0.02(+0.05%) |
Mar 09, 2018 | 31.40 | 31.81 | 31.14 | 31.45 | 2,095,142 | +0.22(+0.70%) |
Mar 08, 2018 | 30.29 | 31.28 | 30.29 | 31.23 | 2,241,278 | +0.97(+3.22%) |
Mar 07, 2018 | 30.21 | 30.26 | 1,875,238 | +0.64(+2.15%) | ||
Mar 06, 2018 | 29.11 | 29.70 | 28.68 | 29.62 | 1,505,186 | +0.51(+1.76%) |
Mar 05, 2018 | 29.28 | 29.54 | 28.95 | 29.11 | 1,166,982 | -0.24(-0.83%) |
Mar 02, 2018 | 28.65 | 29.44 | 27.99 | 29.35 | 1,470,477 | +0.36(+1.25%) |