Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.13 | 47.70 | 46.54 | 46.62 | 916,740 | -0.59(-1.25%) |
May 30, 2018 | 47.41 | 48.00 | 47.03 | 47.21 | 1,922,286 | -0.11(-0.23%) |
May 29, 2018 | 45.62 | 48.00 | 45.62 | 47.32 | 1,973,970 | +1.47(+3.21%) |
May 25, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.54(+1.19%) | |
May 24, 2018 | 45.15 | 45.40 | 44.53 | 45.31 | 803,825 | +0.14(+0.31%) |
May 23, 2018 | 44.85 | 45.25 | 44.14 | 45.17 | 699,273 | -0.15(-0.33%) |
May 22, 2018 | 45.78 | 46.15 | 45.19 | 45.32 | 1,318,532 | -0.22(-0.48%) |
May 21, 2018 | 44.77 | 45.62 | 44.46 | 45.54 | 1,275,142 | +1.19(+2.68%) |
May 18, 2018 | 44.61 | 44.63 | 43.93 | 44.35 | 942,695 | -0.20(-0.45%) |
May 17, 2018 | 43.86 | 44.63 | 43.86 | 44.55 | 915,134 | +0.65(+1.48%) |
May 16, 2018 | 43.60 | 44.20 | 43.44 | 43.90 | 1,219,952 | +0.21(+0.48%) |
May 15, 2018 | 42.10 | 43.72 | 42.10 | 43.69 | 1,302,210 | +1.36(+3.21%) |
May 14, 2018 | 42.31 | 42.80 | 42.08 | 42.33 | 950,105 | +0.25(+0.59%) |
May 11, 2018 | 42.00 | 42.14 | 41.76 | 42.08 | 830,489 | -0.07(-0.17%) |
May 10, 2018 | 41.80 | 42.20 | 41.53 | 42.15 | 1,441,879 | +0.57(+1.37%) |
May 09, 2018 | 41.32 | 41.60 | 40.92 | 41.58 | 600,007 | +0.52(+1.27%) |
May 08, 2018 | 40.73 | 41.22 | 40.70 | 41.06 | 703,284 | +0.10(+0.24%) |
May 07, 2018 | 40.99 | 41.23 | 40.56 | 40.96 | 841,159 | +0.04(+0.10%) |
May 04, 2018 | 40.09 | 41.13 | 40.00 | 40.92 | 907,245 | +0.70(+1.74%) |
May 03, 2018 | 39.22 | 40.44 | 39.05 | 40.22 | 1,872,530 | +0.85(+2.16%) |
May 02, 2018 | 38.95 | 39.66 | 38.91 | 39.37 | 1,394,916 | +0.41(+1.05%) |
May 01, 2018 | 37.25 | 39.10 | 36.58 | 38.96 | 1,522,122 | +1.64(+4.39%) |
Apr 30, 2018 | 38.21 | 38.33 | 36.80 | 37.32 | 2,191,589 | -0.92(-2.41%) |
Apr 27, 2018 | 40.37 | 40.48 | 37.72 | 38.24 | 2,023,682 | -2.02(-5.02%) |
Apr 26, 2018 | 39.43 | 40.34 | 38.65 | 40.26 | 1,605,766 | +1.01(+2.57%) |
Apr 25, 2018 | 42.72 | 42.84 | 38.32 | 39.25 | 5,005,391 | -0.11(-0.28%) |
Apr 24, 2018 | 40.88 | 41.14 | 38.96 | 39.36 | 2,426,589 | -1.02(-2.53%) |
Apr 23, 2018 | 40.39 | 40.47 | 39.85 | 40.38 | 960,833 | +0.05(+0.12%) |
Apr 20, 2018 | 40.79 | 41.15 | 40.05 | 40.33 | 830,423 | -0.85(-2.06%) |
Apr 19, 2018 | 40.99 | 41.53 | 40.90 | 41.18 | 863,372 | -0.02(-0.05%) |
Apr 18, 2018 | 41.14 | 41.48 | 40.70 | 41.20 | 993,436 | +0.30(+0.73%) |
Apr 17, 2018 | 40.64 | 41.19 | 40.43 | 40.90 | 644,278 | +0.50(+1.24%) |
Apr 16, 2018 | 41.50 | 41.50 | 40.39 | 40.40 | 837,029 | -0.76(-1.85%) |
Apr 13, 2018 | 41.87 | 41.93 | 40.96 | 41.16 | 530,994 | -0.52(-1.25%) |
Apr 12, 2018 | 41.60 | 42.49 | 41.21 | 41.68 | 1,299,195 | +0.16(+0.39%) |
Apr 11, 2018 | 42.10 | 42.38 | 40.87 | 41.52 | 1,412,452 | -0.84(-1.98%) |
Apr 10, 2018 | 41.54 | 42.55 | 41.17 | 42.36 | 1,474,905 | +1.35(+3.29%) |
Apr 09, 2018 | 40.76 | 41.50 | 40.28 | 41.01 | 1,635,490 | +0.59(+1.46%) |
Apr 06, 2018 | 40.30 | 41.25 | 40.07 | 40.42 | 1,762,301 | -0.22(-0.54%) |
Apr 05, 2018 | 39.98 | 40.69 | 39.80 | 40.64 | 834,783 | +0.88(+2.21%) |
Apr 04, 2018 | 38.41 | 39.86 | 38.01 | 39.76 | 727,879 | +0.26(+0.66%) |
Apr 03, 2018 | 39.29 | 39.70 | 38.80 | 39.50 | 760,333 | +0.64(+1.65%) |
Apr 02, 2018 | 40.17 | 40.61 | 38.73 | 38.86 | 882,509 | -1.45(-3.60%) |
Mar 29, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.74(+1.87%) | |
Mar 28, 2018 | 40.00 | 40.28 | 39.15 | 39.57 | 952,267 | -0.51(-1.27%) |
Mar 27, 2018 | 41.61 | 41.61 | 39.71 | 40.08 | 1,374,931 | -1.36(-3.28%) |
Mar 26, 2018 | 41.24 | 41.49 | 40.50 | 41.44 | 853,808 | +1.06(+2.63%) |
Mar 23, 2018 | 41.22 | 41.49 | 40.37 | 40.38 | 824,104 | -0.95(-2.30%) |
Mar 22, 2018 | 42.40 | 42.73 | 41.22 | 41.33 | 1,213,586 | -1.66(-3.86%) |
Mar 21, 2018 | 43.41 | 43.76 | 42.95 | 42.99 | 751,935 | -0.22(-0.51%) |
Mar 20, 2018 | 42.88 | 43.81 | 42.62 | 43.21 | 1,072,137 | +0.59(+1.38%) |
Mar 19, 2018 | 42.32 | 43.03 | 41.96 | 42.62 | 944,623 | -0.06(-0.14%) |
Mar 16, 2018 | 42.30 | 42.84 | 41.71 | 42.68 | 1,324,100 | +0.39(+0.92%) |
Mar 15, 2018 | 42.80 | 45.43 | 42.23 | 42.29 | 4,932,851 | -0.20(-0.47%) |
Mar 14, 2018 | 42.30 | 43.13 | 41.93 | 42.49 | 1,249,366 | +0.32(+0.76%) |
Mar 13, 2018 | 42.27 | 42.71 | 41.76 | 42.17 | 1,069,464 | +0.04(+0.09%) |
Mar 12, 2018 | 41.97 | 42.42 | 41.79 | 42.13 | 1,059,752 | +0.18(+0.43%) |
Mar 09, 2018 | 42.97 | 43.23 | 41.88 | 41.95 | 1,515,842 | -0.91(-2.12%) |
Mar 08, 2018 | 43.02 | 43.14 | 40.78 | 42.86 | 1,891,875 | -0.03(-0.07%) |
Mar 07, 2018 | 41.48 | 42.94 | 41.25 | 42.89 | 2,485,441 | +1.13(+2.71%) |
Mar 06, 2018 | 38.63 | 42.80 | 38.50 | 41.76 | 6,371,177 | +3.70(+9.72%) |
Mar 05, 2018 | 37.15 | 38.16 | 36.88 | 38.06 | 1,305,314 | +0.85(+2.28%) |
Mar 02, 2018 | 36.76 | 37.33 | 35.87 | 37.21 | 1,046,920 | +0.10(+0.27%) |