Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.54 | 48.59 | 46.54 | 46.89 | 2,733,113 | +0.27(+0.58%) |
May 30, 2018 | 45.39 | 46.87 | 45.27 | 46.62 | 1,933,559 | +1.56(+3.47%) |
May 29, 2018 | 43.69 | 45.38 | 43.55 | 45.06 | 2,272,675 | +1.28(+2.92%) |
May 25, 2018 | 43.78 | 43.78 | 43.78 | 0 | -0.89(-1.99%) | |
May 24, 2018 | 42.83 | 45.03 | 42.52 | 44.67 | 2,570,130 | +1.55(+3.59%) |
May 23, 2018 | 42.31 | 43.19 | 41.87 | 43.12 | 2,130,153 | +0.55(+1.30%) |
May 22, 2018 | 44.45 | 44.59 | 41.83 | 42.57 | 3,136,833 | -1.67(-3.78%) |
May 21, 2018 | 44.71 | 45.63 | 44.17 | 44.24 | 2,701,689 | +0.02(+0.04%) |
May 18, 2018 | 43.99 | 44.46 | 43.74 | 44.22 | 1,501,356 | +0.35(+0.80%) |
May 17, 2018 | 42.30 | 44.46 | 42.08 | 43.87 | 3,186,114 | +1.80(+4.28%) |
May 16, 2018 | 41.33 | 42.27 | 40.73 | 42.07 | 1,956,229 | +0.49(+1.17%) |
May 15, 2018 | 41.80 | 42.13 | 41.15 | 41.59 | 2,931,683 | -0.37(-0.88%) |
May 14, 2018 | 41.34 | 42.10 | 41.13 | 41.96 | 2,154,850 | +1.31(+3.23%) |
May 11, 2018 | 40.98 | 41.34 | 40.58 | 40.64 | 1,250,165 | +0.08(+0.19%) |
May 10, 2018 | 41.65 | 41.65 | 39.97 | 40.57 | 3,015,079 | -0.79(-1.90%) |
May 09, 2018 | 41.69 | 42.02 | 40.67 | 41.35 | 2,262,893 | -0.03(-0.08%) |
May 08, 2018 | 40.13 | 41.80 | 38.59 | 41.39 | 3,233,910 | +1.09(+2.70%) |
May 07, 2018 | 41.83 | 42.04 | 40.26 | 40.30 | 2,801,858 | -1.03(-2.49%) |
May 04, 2018 | 41.50 | 41.64 | 40.87 | 41.33 | 1,618,189 | -0.37(-0.88%) |
May 03, 2018 | 40.25 | 42.13 | 40.24 | 41.70 | 3,487,728 | +1.27(+3.15%) |
May 02, 2018 | 39.60 | 40.93 | 39.36 | 40.42 | 3,335,945 | +0.81(+2.05%) |
May 01, 2018 | 39.32 | 39.71 | 38.87 | 39.61 | 2,305,524 | -0.02(-0.04%) |
Apr 30, 2018 | 39.74 | 41.24 | 39.55 | 39.63 | 2,627,006 | +0.66(+1.70%) |
Apr 27, 2018 | 40.21 | 40.29 | 38.60 | 38.97 | 1,492,846 | -1.50(-3.70%) |
Apr 26, 2018 | 39.53 | 40.52 | 39.12 | 40.47 | 1,528,676 | +0.94(+2.37%) |
Apr 25, 2018 | 39.71 | 39.77 | 38.42 | 39.53 | 3,673,911 | -0.18(-0.46%) |
Apr 24, 2018 | 39.60 | 41.14 | 39.49 | 39.71 | 2,654,251 | +0.18(+0.47%) |
Apr 23, 2018 | 39.15 | 39.55 | 38.32 | 39.53 | 1,342,024 | +0.41(+1.05%) |
Apr 20, 2018 | 38.71 | 39.18 | 38.29 | 39.12 | 1,176,354 | +0.39(+1.02%) |
Apr 19, 2018 | 38.99 | 38.99 | 38.22 | 38.73 | 1,312,419 | -0.28(-0.71%) |
Apr 18, 2018 | 38.90 | 39.47 | 38.49 | 39.00 | 1,814,014 | +0.29(+0.76%) |
Apr 17, 2018 | 38.48 | 38.83 | 37.74 | 38.71 | 1,333,641 | +0.46(+1.20%) |
Apr 16, 2018 | 37.15 | 38.44 | 36.89 | 38.25 | 1,668,283 | +1.20(+3.25%) |
Apr 13, 2018 | 35.91 | 37.23 | 35.91 | 37.04 | 1,728,660 | +1.37(+3.85%) |
Apr 12, 2018 | 37.22 | 37.25 | 35.17 | 35.67 | 3,398,272 | -1.59(-4.27%) |
Apr 11, 2018 | 37.05 | 37.60 | 36.47 | 37.26 | 1,936,928 | +0.36(+0.97%) |
Apr 10, 2018 | 36.38 | 37.19 | 35.93 | 36.90 | 2,800,301 | +1.71(+4.87%) |
Apr 09, 2018 | 35.80 | 35.82 | 34.96 | 35.19 | 1,771,972 | -0.23(-0.66%) |
Apr 06, 2018 | 35.71 | 36.33 | 35.09 | 35.42 | 2,849,333 | -0.47(-1.31%) |
Apr 05, 2018 | 34.91 | 36.13 | 34.77 | 35.89 | 3,559,543 | +1.47(+4.28%) |
Apr 04, 2018 | 33.56 | 34.52 | 33.23 | 34.42 | 1,687,076 | +0.33(+0.98%) |
Apr 03, 2018 | 33.70 | 34.17 | 33.35 | 34.08 | 4,273,640 | +0.62(+1.85%) |
Apr 02, 2018 | 33.87 | 34.27 | 33.00 | 33.46 | 1,608,856 | -0.59(-1.72%) |
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +1.09(+3.30%) | |
Mar 28, 2018 | 33.69 | 34.27 | 32.51 | 32.96 | 1,638,065 | -0.67(-1.99%) |
Mar 27, 2018 | 33.88 | 34.46 | 33.48 | 33.63 | 1,762,348 | -0.09(-0.27%) |
Mar 26, 2018 | 32.78 | 33.76 | 32.56 | 33.72 | 1,823,689 | +1.20(+3.68%) |
Mar 23, 2018 | 32.46 | 33.46 | 32.33 | 32.53 | 1,426,736 | +0.16(+0.49%) |
Mar 22, 2018 | 32.63 | 33.15 | 32.33 | 32.37 | 1,093,375 | -0.69(-2.08%) |
Mar 21, 2018 | 32.30 | 33.46 | 32.23 | 33.05 | 2,187,829 | +0.88(+2.73%) |
Mar 20, 2018 | 31.89 | 32.65 | 31.89 | 32.18 | 1,380,860 | +0.33(+1.05%) |
Mar 19, 2018 | 31.19 | 32.13 | 31.08 | 31.84 | 1,998,346 | +0.56(+1.79%) |
Mar 16, 2018 | 30.82 | 31.41 | 30.74 | 31.28 | 2,782,103 | +0.49(+1.60%) |
Mar 15, 2018 | 30.90 | 31.05 | 30.15 | 30.79 | 1,243,143 | -0.04(-0.14%) |
Mar 14, 2018 | 30.85 | 31.16 | 30.46 | 30.83 | 771,814 | +0.23(+0.74%) |
Mar 13, 2018 | 31.21 | 31.69 | 30.44 | 30.60 | 3,474,053 | -0.59(-1.88%) |
Mar 12, 2018 | 31.07 | 31.48 | 30.69 | 31.19 | 2,494,206 | +0.02(+0.05%) |
Mar 09, 2018 | 31.12 | 31.52 | 30.86 | 31.17 | 2,114,072 | +0.22(+0.70%) |
Mar 08, 2018 | 30.01 | 31.00 | 30.01 | 30.95 | 2,261,528 | +0.97(+3.22%) |
Mar 07, 2018 | 29.94 | 29.99 | 1,892,181 | +0.63(+2.15%) | ||
Mar 06, 2018 | 28.85 | 29.43 | 28.42 | 29.36 | 1,518,785 | +0.51(+1.76%) |
Mar 05, 2018 | 29.02 | 29.27 | 28.69 | 28.85 | 1,177,526 | -0.24(-0.83%) |
Mar 02, 2018 | 28.39 | 29.17 | 27.74 | 29.09 | 1,483,763 | +0.36(+1.25%) |