Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.61 | 56.64 | 55.25 | 55.45 | 841,995 | -1.02(-1.81%) |
May 30, 2018 | 56.92 | 57.96 | 56.46 | 56.48 | 874,044 | -0.22(-0.39%) |
May 29, 2018 | 55.61 | 56.92 | 55.61 | 56.70 | 731,957 | +1.06(+1.91%) |
May 25, 2018 | 55.64 | 55.64 | 55.64 | 0 | -0.67(-1.19%) | |
May 24, 2018 | 55.08 | 56.87 | 54.86 | 56.31 | 1,303,714 | +1.50(+2.74%) |
May 23, 2018 | 54.42 | 56.11 | 54.37 | 54.80 | 1,252,432 | +0.33(+0.60%) |
May 22, 2018 | 56.06 | 57.39 | 54.39 | 54.48 | 2,424,718 | -0.95(-1.71%) |
May 21, 2018 | 49.62 | 56.95 | 49.41 | 55.43 | 9,522,594 | +6.17(+12.52%) |
May 18, 2018 | 48.19 | 49.69 | 47.20 | 49.26 | 2,353,808 | +1.06(+2.21%) |
May 17, 2018 | 48.33 | 49.17 | 46.42 | 48.19 | 10,529,994 | +6.44(+15.42%) |
May 16, 2018 | 41.92 | 42.01 | 41.60 | 41.76 | 499,629 | -0.06(-0.14%) |
May 15, 2018 | 41.43 | 42.11 | 41.20 | 41.81 | 535,224 | +0.08(+0.18%) |
May 14, 2018 | 41.85 | 42.03 | 41.12 | 41.74 | 921,457 | +0.06(+0.14%) |
May 11, 2018 | 41.40 | 41.69 | 41.15 | 41.68 | 386,694 | +0.41(+1.00%) |
May 10, 2018 | 40.98 | 41.83 | 40.96 | 41.27 | 765,190 | +0.47(+1.15%) |
May 09, 2018 | 40.35 | 41.06 | 40.24 | 40.80 | 572,931 | +0.51(+1.26%) |
May 08, 2018 | 40.06 | 40.92 | 39.97 | 40.29 | 737,114 | -0.01(-0.02%) |
May 07, 2018 | 39.46 | 40.31 | 39.17 | 40.30 | 938,368 | +1.02(+2.58%) |
May 04, 2018 | 39.05 | 39.36 | 38.80 | 39.28 | 857,204 | -0.36(-0.92%) |
May 03, 2018 | 37.36 | 39.85 | 37.18 | 39.65 | 1,684,163 | +1.54(+4.05%) |
May 02, 2018 | 38.25 | 38.51 | 38.11 | 38.11 | 707,951 | +0.01(+0.03%) |
May 01, 2018 | 38.05 | 38.32 | 37.47 | 38.10 | 568,283 | -0.02(-0.05%) |
Apr 30, 2018 | 38.61 | 38.93 | 38.11 | 38.12 | 457,609 | -0.49(-1.27%) |
Apr 27, 2018 | 38.78 | 38.89 | 38.41 | 38.60 | 752,759 | -0.01(-0.02%) |
Apr 26, 2018 | 37.93 | 38.78 | 37.82 | 38.61 | 507,948 | +0.75(+1.97%) |
Apr 25, 2018 | 36.81 | 38.49 | 36.70 | 37.87 | 2,010,005 | +1.05(+2.86%) |
Apr 24, 2018 | 37.69 | 37.77 | 36.67 | 36.81 | 602,170 | -0.69(-1.84%) |
Apr 23, 2018 | 37.65 | 37.97 | 37.35 | 37.50 | 494,606 | -0.17(-0.46%) |
Apr 20, 2018 | 37.41 | 37.90 | 37.28 | 37.67 | 663,100 | +0.41(+1.11%) |
Apr 19, 2018 | 37.23 | 37.65 | 36.81 | 37.26 | 696,194 | +0.00(+0.00%) |
Apr 18, 2018 | 37.36 | 37.89 | 37.22 | 37.26 | 695,576 | -0.06(-0.15%) |
Apr 17, 2018 | 37.34 | 37.67 | 36.73 | 37.32 | 762,717 | -0.50(-1.32%) |
Apr 16, 2018 | 37.27 | 37.90 | 36.82 | 37.82 | 1,057,378 | +0.76(+2.04%) |
Apr 13, 2018 | 37.03 | 37.57 | 36.90 | 37.06 | 784,331 | +0.16(+0.44%) |
Apr 12, 2018 | 37.02 | 37.31 | 36.51 | 36.90 | 430,197 | +0.01(+0.03%) |
Apr 11, 2018 | 36.90 | 37.16 | 36.46 | 36.89 | 569,653 | -0.16(-0.44%) |
Apr 10, 2018 | 36.29 | 37.27 | 36.29 | 37.05 | 1,499,927 | +1.58(+4.46%) |
Apr 09, 2018 | 36.01 | 36.29 | 34.75 | 35.47 | 1,272,604 | -0.47(-1.31%) |
Apr 06, 2018 | 35.40 | 36.42 | 35.31 | 35.94 | 940,486 | +0.44(+1.24%) |
Apr 05, 2018 | 34.68 | 35.57 | 34.60 | 35.50 | 884,435 | +0.92(+2.66%) |
Apr 04, 2018 | 33.54 | 34.63 | 33.23 | 34.58 | 547,415 | +0.57(+1.69%) |
Apr 03, 2018 | 33.69 | 34.31 | 33.69 | 34.01 | 655,646 | +0.54(+1.60%) |
Apr 02, 2018 | 34.43 | 34.79 | 33.42 | 33.47 | 724,248 | -1.02(-2.97%) |
Mar 29, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 34.64 | 34.96 | 34.45 | 34.60 | 427,844 | -0.06(-0.17%) |
Mar 27, 2018 | 35.40 | 35.56 | 34.54 | 34.66 | 514,826 | -0.69(-1.95%) |
Mar 26, 2018 | 34.60 | 35.45 | 34.54 | 35.35 | 1,020,112 | +1.03(+3.01%) |
Mar 23, 2018 | 34.41 | 34.86 | 34.29 | 34.31 | 480,778 | -0.08(-0.22%) |
Mar 22, 2018 | 34.53 | 34.93 | 34.32 | 34.39 | 459,126 | -0.38(-1.10%) |
Mar 21, 2018 | 34.95 | 35.26 | 34.76 | 34.77 | 443,787 | -0.18(-0.52%) |
Mar 20, 2018 | 34.92 | 35.32 | 34.92 | 34.95 | 486,529 | +0.01(+0.03%) |
Mar 19, 2018 | 35.22 | 35.40 | 34.63 | 34.94 | 543,912 | -0.48(-1.35%) |
Mar 16, 2018 | 35.51 | 35.76 | 35.23 | 35.42 | 1,305,769 | -0.11(-0.32%) |
Mar 15, 2018 | 35.70 | 36.17 | 35.26 | 35.54 | 1,088,836 | -0.23(-0.64%) |
Mar 14, 2018 | 35.83 | 36.07 | 35.37 | 35.77 | 575,816 | +0.10(+0.27%) |
Mar 13, 2018 | 36.16 | 36.36 | 35.58 | 35.67 | 1,065,524 | -0.45(-1.24%) |
Mar 12, 2018 | 36.45 | 36.60 | 35.83 | 36.12 | 641,211 | -0.37(-1.02%) |
Mar 09, 2018 | 36.28 | 36.78 | 36.28 | 36.49 | 791,960 | +0.30(+0.82%) |
Mar 08, 2018 | 36.75 | 37.02 | 36.09 | 36.20 | 697,631 | -0.56(-1.53%) |
Mar 07, 2018 | 37.32 | 36.31 | 36.76 | 1,134,073 | +0.09(+0.23%) | |
Mar 06, 2018 | 36.64 | 36.81 | 35.68 | 36.68 | 888,938 | +0.07(+0.18%) |
Mar 05, 2018 | 36.28 | 36.84 | 35.88 | 36.61 | 1,256,909 | +0.14(+0.39%) |
Mar 02, 2018 | 35.97 | 36.69 | 35.79 | 36.47 | 1,194,052 | +0.32(+0.87%) |