Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.05 | 44.55 | 43.55 | 43.70 | 209,298 | -0.10(-0.23%) |
May 30, 2018 | 43.80 | 44.60 | 43.60 | 43.80 | 372,728 | +0.05(+0.11%) |
May 29, 2018 | 44.15 | 44.45 | 42.50 | 43.75 | 524,648 | -2.15(-4.68%) |
May 25, 2018 | 45.90 | 45.90 | 45.90 | 0 | +0.45(+0.99%) | |
May 24, 2018 | 44.35 | 45.90 | 44.05 | 45.45 | 110,712 | +0.85(+1.91%) |
May 23, 2018 | 44.05 | 44.90 | 43.65 | 44.60 | 109,868 | +0.15(+0.34%) |
May 22, 2018 | 44.80 | 45.65 | 44.25 | 44.45 | 150,494 | -0.20(-0.45%) |
May 21, 2018 | 44.50 | 44.80 | 44.20 | 44.65 | 272,160 | +0.30(+0.68%) |
May 18, 2018 | 44.85 | 44.85 | 44.20 | 44.35 | 314,757 | -0.65(-1.44%) |
May 17, 2018 | 45.00 | 45.60 | 44.83 | 45.00 | 208,622 | +0.05(+0.11%) |
May 16, 2018 | 44.45 | 45.65 | 43.55 | 44.95 | 220,097 | +0.80(+1.81%) |
May 15, 2018 | 43.60 | 44.75 | 43.40 | 44.15 | 143,304 | +0.35(+0.80%) |
May 14, 2018 | 43.50 | 44.23 | 43.10 | 43.80 | 122,022 | +0.50(+1.15%) |
May 11, 2018 | 42.65 | 43.45 | 42.50 | 43.30 | 147,579 | +0.70(+1.64%) |
May 10, 2018 | 42.80 | 42.80 | 41.70 | 42.60 | 129,743 | -0.15(-0.35%) |
May 09, 2018 | 42.25 | 42.95 | 41.85 | 42.75 | 146,806 | +0.60(+1.42%) |
May 08, 2018 | 40.55 | 42.20 | 40.55 | 42.15 | 191,552 | +1.25(+3.06%) |
May 07, 2018 | 41.70 | 41.70 | 40.40 | 40.90 | 166,974 | -0.60(-1.45%) |
May 04, 2018 | 41.30 | 41.85 | 40.85 | 41.50 | 141,989 | +0.00(+0.00%) |
May 03, 2018 | 41.75 | 41.75 | 40.74 | 41.50 | 152,390 | -0.50(-1.19%) |
May 02, 2018 | 41.20 | 42.35 | 40.75 | 42.00 | 130,791 | +0.60(+1.45%) |
May 01, 2018 | 42.50 | 42.50 | 40.10 | 41.40 | 300,780 | -1.35(-3.16%) |
Apr 30, 2018 | 43.80 | 44.02 | 42.50 | 42.75 | 184,357 | -0.90(-2.06%) |
Apr 27, 2018 | 43.55 | 44.10 | 42.90 | 43.65 | 211,438 | +0.15(+0.34%) |
Apr 26, 2018 | 42.50 | 43.95 | 42.23 | 43.50 | 219,020 | +1.05(+2.47%) |
Apr 25, 2018 | 42.25 | 42.65 | 41.90 | 42.45 | 177,738 | +0.10(+0.24%) |
Apr 24, 2018 | 42.45 | 43.20 | 42.20 | 42.35 | 272,439 | +0.25(+0.59%) |
Apr 23, 2018 | 41.55 | 42.40 | 41.25 | 42.10 | 149,540 | +0.60(+1.45%) |
Apr 20, 2018 | 42.25 | 42.65 | 41.20 | 41.50 | 233,853 | -1.20(-2.81%) |
Apr 19, 2018 | 43.40 | 43.95 | 42.25 | 42.70 | 154,231 | -1.00(-2.29%) |
Apr 18, 2018 | 43.90 | 44.75 | 43.55 | 43.70 | 345,471 | +0.15(+0.34%) |
Apr 17, 2018 | 43.20 | 43.85 | 42.75 | 43.55 | 276,405 | +0.65(+1.52%) |
Apr 16, 2018 | 42.90 | 43.70 | 42.25 | 42.90 | 218,516 | +0.35(+0.82%) |
Apr 13, 2018 | 45.00 | 45.00 | 42.15 | 42.55 | 490,440 | -2.45(-5.44%) |
Apr 12, 2018 | 45.50 | 45.90 | 44.55 | 45.00 | 232,766 | -0.30(-0.66%) |
Apr 11, 2018 | 45.20 | 45.85 | 44.25 | 45.30 | 283,892 | -0.40(-0.88%) |
Apr 10, 2018 | 44.80 | 45.80 | 44.25 | 45.70 | 248,887 | +1.60(+3.63%) |
Apr 09, 2018 | 44.30 | 44.90 | 43.65 | 44.10 | 304,260 | +0.10(+0.23%) |
Apr 06, 2018 | 43.80 | 45.40 | 43.35 | 44.00 | 454,703 | +0.15(+0.34%) |
Apr 05, 2018 | 42.90 | 44.00 | 41.95 | 43.85 | 274,738 | +1.30(+3.06%) |
Apr 04, 2018 | 39.25 | 42.70 | 39.25 | 42.55 | 338,127 | +2.65(+6.64%) |
Apr 03, 2018 | 39.40 | 40.20 | 39.00 | 39.90 | 215,261 | +0.75(+1.92%) |
Apr 02, 2018 | 40.35 | 40.85 | 38.60 | 39.15 | 243,696 | -1.45(-3.57%) |
Mar 29, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.80(+2.01%) | |
Mar 28, 2018 | 38.95 | 40.55 | 38.85 | 39.80 | 349,493 | +0.85(+2.18%) |
Mar 27, 2018 | 39.60 | 40.30 | 38.70 | 38.95 | 217,587 | -0.70(-1.77%) |
Mar 26, 2018 | 38.95 | 39.80 | 38.10 | 39.65 | 299,655 | +1.55(+4.07%) |
Mar 23, 2018 | 38.70 | 38.90 | 37.95 | 38.10 | 256,597 | -0.20(-0.52%) |
Mar 22, 2018 | 39.45 | 40.20 | 38.30 | 38.30 | 417,624 | -1.65(-4.13%) |
Mar 21, 2018 | 39.50 | 40.55 | 39.50 | 39.95 | 237,909 | +0.40(+1.01%) |
Mar 20, 2018 | 38.95 | 40.05 | 38.30 | 39.55 | 339,916 | +0.50(+1.28%) |
Mar 19, 2018 | 39.75 | 40.35 | 38.20 | 39.05 | 537,176 | -0.80(-2.01%) |
Mar 16, 2018 | 38.90 | 40.15 | 36.60 | 39.85 | 798,595 | +0.90(+2.31%) |
Mar 15, 2018 | 38.90 | 41.27 | 38.00 | 38.95 | 787,665 | -1.55(-3.83%) |
Mar 14, 2018 | 40.65 | 41.30 | 40.15 | 40.50 | 499,856 | +0.20(+0.50%) |
Mar 13, 2018 | 40.45 | 40.75 | 39.75 | 40.30 | 393,540 | -0.05(-0.12%) |
Mar 12, 2018 | 40.10 | 41.15 | 39.85 | 40.35 | 332,067 | +0.25(+0.62%) |
Mar 09, 2018 | 39.10 | 40.30 | 38.60 | 40.10 | 335,175 | +1.30(+3.35%) |
Mar 08, 2018 | 40.30 | 40.50 | 38.55 | 38.80 | 348,046 | -1.25(-3.12%) |
Mar 07, 2018 | 41.25 | 39.60 | 40.05 | 225,896 | -0.85(-2.08%) | |
Mar 06, 2018 | 40.15 | 41.00 | 39.55 | 40.90 | 244,313 | +0.90(+2.25%) |
Mar 05, 2018 | 39.20 | 40.45 | 38.95 | 40.00 | 250,464 | +0.50(+1.27%) |
Mar 02, 2018 | 38.25 | 39.80 | 37.50 | 39.50 | 289,563 | +0.65(+1.67%) |