Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.21 | 42.62 | 41.49 | 42.04 | 660,724 | -0.17(-0.40%) |
May 30, 2018 | 42.58 | 42.96 | 41.68 | 42.21 | 1,014,794 | -0.23(-0.54%) |
May 29, 2018 | 41.92 | 42.54 | 41.32 | 42.44 | 840,941 | +0.06(+0.14%) |
May 25, 2018 | 42.38 | 42.38 | 42.38 | 0 | +0.75(+1.80%) | |
May 24, 2018 | 41.63 | 41.98 | 41.33 | 41.63 | 292,517 | -0.08(-0.19%) |
May 23, 2018 | 41.39 | 41.80 | 41.34 | 41.71 | 308,748 | -0.06(-0.14%) |
May 22, 2018 | 42.06 | 42.52 | 41.72 | 41.77 | 287,592 | -0.05(-0.12%) |
May 21, 2018 | 42.62 | 42.88 | 41.46 | 41.82 | 307,052 | -0.75(-1.76%) |
May 18, 2018 | 43.65 | 43.71 | 42.53 | 42.57 | 508,215 | -0.28(-0.65%) |
May 17, 2018 | 42.31 | 43.87 | 42.27 | 42.85 | 563,072 | +0.60(+1.42%) |
May 16, 2018 | 41.64 | 42.29 | 41.46 | 42.25 | 511,741 | +0.40(+0.96%) |
May 15, 2018 | 42.06 | 42.84 | 41.16 | 41.85 | 519,782 | -0.34(-0.81%) |
May 14, 2018 | 42.52 | 43.15 | 41.94 | 42.19 | 720,246 | -0.14(-0.33%) |
May 11, 2018 | 45.33 | 45.33 | 42.21 | 42.33 | 1,144,017 | -3.29(-7.21%) |
May 10, 2018 | 43.00 | 47.48 | 42.83 | 45.62 | 1,759,372 | -0.83(-1.79%) |
May 09, 2018 | 45.98 | 46.98 | 45.39 | 46.45 | 944,723 | +0.81(+1.77%) |
May 08, 2018 | 45.30 | 46.16 | 44.86 | 45.64 | 481,979 | +0.65(+1.44%) |
May 07, 2018 | 44.62 | 46.30 | 43.28 | 44.99 | 731,561 | +0.44(+0.99%) |
May 04, 2018 | 43.67 | 44.94 | 43.67 | 44.55 | 478,870 | +0.61(+1.39%) |
May 03, 2018 | 43.00 | 44.24 | 42.70 | 43.94 | 638,429 | +0.68(+1.57%) |
May 02, 2018 | 43.20 | 44.00 | 43.09 | 43.26 | 610,531 | +0.28(+0.65%) |
May 01, 2018 | 43.11 | 43.57 | 42.68 | 42.98 | 558,906 | -0.54(-1.24%) |
Apr 30, 2018 | 43.88 | 44.29 | 43.39 | 43.52 | 264,119 | -0.26(-0.59%) |
Apr 27, 2018 | 44.65 | 44.98 | 43.65 | 43.78 | 231,229 | -0.58(-1.31%) |
Apr 26, 2018 | 44.54 | 44.63 | 43.78 | 44.36 | 228,637 | +0.33(+0.75%) |
Apr 25, 2018 | 43.85 | 44.81 | 43.27 | 44.03 | 428,307 | +0.32(+0.73%) |
Apr 24, 2018 | 44.78 | 45.14 | 43.08 | 43.71 | 424,955 | -0.90(-2.02%) |
Apr 23, 2018 | 45.75 | 45.99 | 44.40 | 44.61 | 363,330 | -1.06(-2.32%) |
Apr 20, 2018 | 45.79 | 46.72 | 45.49 | 45.67 | 274,038 | -0.48(-1.04%) |
Apr 19, 2018 | 46.90 | 48.15 | 46.08 | 46.15 | 345,733 | -1.43(-3.01%) |
Apr 18, 2018 | 47.86 | 48.55 | 46.91 | 47.58 | 285,170 | -0.27(-0.56%) |
Apr 17, 2018 | 47.44 | 47.98 | 47.33 | 47.85 | 280,771 | +0.80(+1.70%) |
Apr 16, 2018 | 46.53 | 47.35 | 45.98 | 47.05 | 298,381 | +0.87(+1.88%) |
Apr 13, 2018 | 47.21 | 47.46 | 45.83 | 46.18 | 342,776 | -0.78(-1.66%) |
Apr 12, 2018 | 48.07 | 48.07 | 46.64 | 46.96 | 709,408 | -0.72(-1.51%) |
Apr 11, 2018 | 45.84 | 48.29 | 45.40 | 47.68 | 1,618,748 | +3.67(+8.34%) |
Apr 10, 2018 | 42.83 | 44.29 | 42.21 | 44.01 | 427,053 | +1.93(+4.59%) |
Apr 09, 2018 | 43.14 | 43.51 | 42.01 | 42.08 | 695,132 | -0.87(-2.03%) |
Apr 06, 2018 | 44.24 | 44.77 | 42.88 | 42.95 | 394,778 | -1.66(-3.72%) |
Apr 05, 2018 | 45.60 | 46.09 | 44.30 | 44.61 | 300,049 | -0.66(-1.46%) |
Apr 04, 2018 | 43.84 | 45.47 | 43.75 | 45.27 | 370,587 | +0.53(+1.18%) |
Apr 03, 2018 | 44.57 | 45.57 | 44.01 | 44.74 | 431,664 | +0.51(+1.15%) |
Apr 02, 2018 | 45.17 | 46.20 | 43.69 | 44.23 | 458,916 | -1.50(-3.28%) |
Mar 29, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.61(+1.35%) | |
Mar 28, 2018 | 45.39 | 46.20 | 44.77 | 45.12 | 333,625 | -0.36(-0.79%) |
Mar 27, 2018 | 47.32 | 47.88 | 45.16 | 45.48 | 431,226 | -1.61(-3.42%) |
Mar 26, 2018 | 45.70 | 47.17 | 45.36 | 47.09 | 421,853 | +2.22(+4.95%) |
Mar 23, 2018 | 46.06 | 46.98 | 44.85 | 44.87 | 554,788 | -1.22(-2.65%) |
Mar 22, 2018 | 46.95 | 47.97 | 46.00 | 46.09 | 545,340 | -1.50(-3.15%) |
Mar 21, 2018 | 47.00 | 47.99 | 46.88 | 47.59 | 312,773 | +0.41(+0.87%) |
Mar 20, 2018 | 47.08 | 47.79 | 46.63 | 47.18 | 355,614 | +0.33(+0.70%) |
Mar 19, 2018 | 46.49 | 47.79 | 45.70 | 46.85 | 493,429 | -0.97(-2.03%) |
Mar 16, 2018 | 47.91 | 48.56 | 47.66 | 47.82 | 511,108 | -0.14(-0.29%) |
Mar 15, 2018 | 47.89 | 48.35 | 47.47 | 47.96 | 390,677 | +0.08(+0.17%) |
Mar 14, 2018 | 47.87 | 49.66 | 47.75 | 47.88 | 521,894 | +0.02(+0.04%) |
Mar 13, 2018 | 49.04 | 49.04 | 47.57 | 47.86 | 325,822 | -0.88(-1.81%) |
Mar 12, 2018 | 48.31 | 49.35 | 48.10 | 48.74 | 348,253 | +0.19(+0.39%) |
Mar 09, 2018 | 49.00 | 49.15 | 48.21 | 48.55 | 503,130 | +0.02(+0.04%) |
Mar 08, 2018 | 48.47 | 48.99 | 47.55 | 48.53 | 326,195 | +0.38(+0.79%) |
Mar 07, 2018 | 48.00 | 48.80 | 47.27 | 48.15 | 301,114 | -0.24(-0.50%) |
Mar 06, 2018 | 48.23 | 48.80 | 47.87 | 48.39 | 585,008 | +0.31(+0.64%) |
Mar 05, 2018 | 46.75 | 48.31 | 46.53 | 48.08 | 504,958 | +1.16(+2.47%) |
Mar 02, 2018 | 45.25 | 47.09 | 45.00 | 46.92 | 393,472 | +1.41(+3.10%) |