Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.40 | 56.92 | 55.40 | 56.21 | 1,922,005 | +0.85(+1.54%) |
May 30, 2018 | 54.42 | 55.48 | 53.55 | 55.36 | 2,274,924 | +1.70(+3.17%) |
May 29, 2018 | 52.12 | 54.99 | 52.00 | 53.66 | 2,957,207 | +1.78(+3.43%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +1.20(+2.37%) | |
May 24, 2018 | 49.54 | 51.04 | 49.26 | 50.68 | 1,221,016 | +1.16(+2.34%) |
May 23, 2018 | 48.46 | 49.69 | 48.12 | 49.52 | 1,162,363 | +1.01(+2.08%) |
May 22, 2018 | 50.59 | 50.72 | 48.14 | 48.51 | 1,391,755 | -2.03(-4.02%) |
May 21, 2018 | 50.12 | 50.86 | 49.89 | 50.54 | 1,128,326 | +0.82(+1.65%) |
May 18, 2018 | 49.41 | 50.14 | 49.33 | 49.72 | 747,607 | +0.49(+1.00%) |
May 17, 2018 | 48.90 | 49.82 | 48.69 | 49.23 | 1,236,622 | +0.24(+0.49%) |
May 16, 2018 | 48.51 | 49.72 | 48.00 | 48.99 | 1,493,125 | +0.47(+0.97%) |
May 15, 2018 | 47.85 | 49.09 | 47.13 | 48.52 | 2,137,535 | +0.37(+0.77%) |
May 14, 2018 | 50.62 | 50.80 | 47.64 | 48.15 | 2,524,891 | -2.35(-4.65%) |
May 11, 2018 | 50.22 | 51.00 | 49.56 | 50.50 | 1,456,098 | +0.10(+0.20%) |
May 10, 2018 | 49.76 | 50.83 | 48.88 | 50.40 | 1,812,292 | +1.12(+2.27%) |
May 09, 2018 | 48.00 | 49.57 | 47.61 | 49.28 | 2,014,879 | +1.53(+3.20%) |
May 08, 2018 | 47.46 | 47.90 | 46.81 | 47.75 | 1,376,480 | +0.70(+1.49%) |
May 07, 2018 | 46.04 | 47.90 | 46.00 | 47.05 | 2,004,182 | +1.29(+2.82%) |
May 04, 2018 | 45.55 | 46.37 | 44.91 | 45.76 | 1,433,034 | +0.22(+0.48%) |
May 03, 2018 | 44.50 | 45.64 | 44.00 | 45.54 | 1,291,724 | +0.96(+2.15%) |
May 02, 2018 | 43.55 | 44.99 | 43.55 | 44.58 | 1,319,978 | +1.14(+2.62%) |
May 01, 2018 | 42.80 | 43.49 | 42.64 | 43.44 | 678,937 | +0.63(+1.47%) |
Apr 30, 2018 | 42.04 | 43.30 | 42.01 | 42.81 | 989,167 | +1.07(+2.56%) |
Apr 27, 2018 | 43.00 | 43.70 | 41.42 | 41.74 | 1,456,653 | -1.04(-2.43%) |
Apr 26, 2018 | 42.54 | 43.69 | 42.00 | 42.78 | 967,730 | +0.78(+1.86%) |
Apr 25, 2018 | 42.00 | 42.28 | 40.30 | 42.00 | 1,289,568 | +0.04(+0.10%) |
Apr 24, 2018 | 43.85 | 44.13 | 41.26 | 41.96 | 2,321,693 | -1.36(-3.14%) |
Apr 23, 2018 | 43.72 | 44.30 | 42.66 | 43.32 | 3,034,077 | +1.35(+3.22%) |
Apr 20, 2018 | 41.00 | 42.51 | 40.82 | 41.97 | 2,109,615 | +0.89(+2.17%) |
Apr 19, 2018 | 41.60 | 41.77 | 40.68 | 41.08 | 973,738 | -0.46(-1.11%) |
Apr 18, 2018 | 41.73 | 41.98 | 41.06 | 41.54 | 1,069,268 | -0.02(-0.05%) |
Apr 17, 2018 | 40.85 | 41.67 | 40.34 | 41.56 | 1,661,414 | +0.96(+2.36%) |
Apr 16, 2018 | 41.11 | 41.11 | 40.19 | 40.60 | 1,138,948 | +0.01(+0.02%) |
Apr 13, 2018 | 41.07 | 41.46 | 39.75 | 40.59 | 844,197 | -0.16(-0.39%) |
Apr 12, 2018 | 40.43 | 41.08 | 40.40 | 40.75 | 1,422,667 | +0.40(+0.99%) |
Apr 11, 2018 | 39.14 | 41.21 | 39.08 | 40.35 | 2,729,274 | +1.13(+2.88%) |
Apr 10, 2018 | 39.45 | 39.58 | 38.79 | 39.22 | 1,676,475 | +0.56(+1.45%) |
Apr 09, 2018 | 39.08 | 39.45 | 38.64 | 38.66 | 1,580,351 | +0.02(+0.05%) |
Apr 06, 2018 | 38.57 | 39.50 | 38.27 | 38.64 | 815,759 | -0.34(-0.87%) |
Apr 05, 2018 | 40.00 | 40.10 | 38.72 | 38.98 | 1,746,479 | -0.58(-1.47%) |
Apr 04, 2018 | 38.26 | 39.80 | 37.85 | 39.56 | 1,531,004 | +0.57(+1.46%) |
Apr 03, 2018 | 39.13 | 39.84 | 38.79 | 38.99 | 1,584,055 | -0.03(-0.08%) |
Apr 02, 2018 | 39.80 | 40.04 | 38.88 | 39.02 | 1,768,771 | -0.83(-2.08%) |
Mar 29, 2018 | 39.85 | 39.85 | 39.85 | 0 | +1.58(+4.13%) | |
Mar 28, 2018 | 38.21 | 39.09 | 37.26 | 38.27 | 2,649,808 | -0.19(-0.49%) |
Mar 27, 2018 | 39.95 | 40.16 | 38.05 | 38.46 | 2,739,555 | -1.34(-3.37%) |
Mar 26, 2018 | 39.00 | 39.92 | 38.65 | 39.80 | 1,930,526 | +1.42(+3.70%) |
Mar 23, 2018 | 39.04 | 39.51 | 38.38 | 38.38 | 1,610,629 | -0.83(-2.12%) |
Mar 22, 2018 | 39.14 | 39.82 | 38.52 | 39.21 | 1,678,405 | -0.30(-0.76%) |
Mar 21, 2018 | 39.35 | 39.97 | 38.53 | 39.51 | 2,629,871 | +0.52(+1.33%) |
Mar 20, 2018 | 37.55 | 39.33 | 37.21 | 38.99 | 2,533,878 | +1.00(+2.63%) |
Mar 19, 2018 | 38.21 | 39.15 | 37.78 | 37.99 | 2,063,735 | -0.58(-1.50%) |
Mar 16, 2018 | 38.76 | 39.20 | 37.64 | 38.57 | 4,365,485 | -0.17(-0.44%) |
Mar 15, 2018 | 39.69 | 40.07 | 38.43 | 38.74 | 2,568,417 | -0.96(-2.42%) |
Mar 14, 2018 | 40.38 | 40.60 | 39.49 | 39.70 | 2,205,583 | -0.80(-1.98%) |
Mar 13, 2018 | 39.67 | 40.60 | 39.50 | 40.50 | 3,065,234 | +0.81(+2.04%) |
Mar 12, 2018 | 39.88 | 39.90 | 38.80 | 39.69 | 3,953,639 | -0.02(-0.05%) |
Mar 09, 2018 | 42.72 | 42.88 | 39.22 | 39.71 | 5,513,302 | -2.89(-6.78%) |
Mar 08, 2018 | 40.32 | 42.87 | 39.80 | 42.60 | 4,698,691 | +3.46(+8.84%) |
Mar 07, 2018 | 37.53 | 39.61 | 37.02 | 39.14 | 2,290,546 | +0.92(+2.41%) |
Mar 06, 2018 | 39.31 | 39.59 | 38.04 | 38.22 | 1,789,717 | -0.62(-1.60%) |
Mar 05, 2018 | 37.47 | 39.00 | 37.27 | 38.84 | 1,726,064 | +1.36(+3.63%) |
Mar 02, 2018 | 35.84 | 37.68 | 35.51 | 37.48 | 1,572,135 | +1.08(+2.97%) |