Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.78 | 43.96 | 42.52 | 42.52 | 142,997 | -1.26(-2.88%) |
May 30, 2018 | 43.59 | 44.80 | 43.40 | 43.78 | 280,733 | +0.28(+0.64%) |
May 29, 2018 | 42.29 | 43.68 | 42.19 | 43.50 | 190,048 | +1.07(+2.53%) |
May 25, 2018 | 42.43 | 42.43 | 42.43 | 0 | -0.33(-0.76%) | |
May 24, 2018 | 42.84 | 43.03 | 42.52 | 42.75 | 65,642 | -0.05(-0.11%) |
May 23, 2018 | 42.75 | 43.08 | 42.57 | 42.80 | 93,677 | -0.09(-0.22%) |
May 22, 2018 | 44.29 | 44.41 | 42.80 | 42.89 | 553,470 | -1.21(-2.75%) |
May 21, 2018 | 43.12 | 44.15 | 42.56 | 44.10 | 432,637 | +1.03(+2.38%) |
May 18, 2018 | 43.03 | 43.36 | 42.80 | 43.08 | 199,714 | +0.19(+0.43%) |
May 17, 2018 | 42.57 | 43.36 | 42.38 | 42.89 | 361,364 | +0.51(+1.21%) |
May 16, 2018 | 42.38 | 42.84 | 42.24 | 42.38 | 147,253 | +0.14(+0.33%) |
May 15, 2018 | 41.77 | 42.61 | 41.14 | 42.24 | 204,293 | +0.37(+0.89%) |
May 14, 2018 | 42.05 | 42.10 | 41.63 | 41.87 | 166,522 | -0.14(-0.33%) |
May 11, 2018 | 41.87 | 42.61 | 41.73 | 42.01 | 96,567 | +0.09(+0.22%) |
May 10, 2018 | 41.73 | 42.05 | 41.49 | 41.91 | 134,475 | +0.28(+0.67%) |
May 09, 2018 | 41.59 | 41.73 | 41.26 | 41.63 | 121,015 | +0.00(+0.00%) |
May 08, 2018 | 41.26 | 41.73 | 41.12 | 41.63 | 129,191 | +0.46(+1.13%) |
May 07, 2018 | 40.57 | 41.26 | 40.34 | 41.17 | 132,313 | +0.56(+1.37%) |
May 04, 2018 | 39.32 | 40.89 | 39.22 | 40.61 | 149,211 | +1.16(+2.94%) |
May 03, 2018 | 38.81 | 39.59 | 38.62 | 39.45 | 183,816 | +0.46(+1.19%) |
May 02, 2018 | 39.08 | 39.83 | 38.81 | 38.99 | 209,523 | -0.19(-0.47%) |
May 01, 2018 | 38.85 | 39.25 | 38.30 | 39.18 | 283,523 | +0.23(+0.60%) |
Apr 30, 2018 | 39.64 | 39.92 | 38.69 | 38.95 | 163,107 | -0.70(-1.75%) |
Apr 27, 2018 | 40.01 | 40.20 | 39.41 | 39.64 | 193,749 | -0.46(-1.16%) |
Apr 26, 2018 | 39.64 | 40.24 | 39.32 | 40.10 | 170,733 | +0.32(+0.82%) |
Apr 25, 2018 | 39.87 | 40.34 | 39.22 | 39.78 | 210,025 | +0.00(+0.00%) |
Apr 24, 2018 | 40.80 | 41.45 | 39.55 | 39.78 | 293,193 | -1.11(-2.72%) |
Apr 23, 2018 | 40.43 | 41.40 | 40.43 | 40.89 | 262,584 | +0.65(+1.61%) |
Apr 20, 2018 | 40.61 | 41.26 | 38.53 | 40.24 | 568,408 | -1.99(-4.72%) |
Apr 19, 2018 | 42.33 | 42.38 | 41.63 | 42.24 | 312,385 | -0.05(-0.11%) |
Apr 18, 2018 | 41.77 | 42.47 | 41.68 | 42.28 | 237,522 | +0.65(+1.56%) |
Apr 17, 2018 | 42.01 | 42.10 | 41.45 | 41.63 | 228,421 | -0.05(-0.11%) |
Apr 16, 2018 | 41.36 | 41.87 | 40.98 | 41.68 | 274,587 | +0.60(+1.47%) |
Apr 13, 2018 | 40.98 | 41.31 | 40.71 | 41.08 | 167,199 | +0.28(+0.68%) |
Apr 12, 2018 | 41.03 | 41.36 | 39.29 | 40.80 | 234,618 | -0.05(-0.11%) |
Apr 11, 2018 | 40.71 | 40.89 | 40.43 | 40.85 | 108,028 | +0.09(+0.23%) |
Apr 10, 2018 | 40.10 | 40.98 | 39.87 | 40.75 | 200,015 | +1.02(+2.57%) |
Apr 09, 2018 | 40.52 | 40.61 | 39.73 | 39.73 | 286,841 | -0.51(-1.27%) |
Apr 06, 2018 | 40.20 | 40.43 | 39.78 | 40.24 | 301,310 | +0.00(+0.00%) |
Apr 05, 2018 | 40.24 | 40.48 | 39.92 | 40.24 | 180,130 | +0.23(+0.58%) |
Apr 04, 2018 | 39.36 | 40.15 | 39.13 | 40.01 | 491,358 | +0.14(+0.35%) |
Apr 03, 2018 | 39.32 | 40.10 | 39.22 | 39.87 | 335,299 | +0.70(+1.78%) |
Apr 02, 2018 | 40.29 | 40.52 | 38.76 | 39.18 | 193,455 | -1.16(-2.87%) |
Mar 29, 2018 | 40.34 | 40.34 | 40.34 | 0 | +0.46(+1.16%) | |
Mar 28, 2018 | 40.48 | 41.68 | 39.78 | 39.87 | 210,846 | -0.46(-1.15%) |
Mar 27, 2018 | 41.36 | 41.63 | 40.15 | 40.34 | 289,466 | -0.79(-1.92%) |
Mar 26, 2018 | 40.38 | 41.17 | 40.24 | 41.12 | 237,251 | +1.11(+2.78%) |
Mar 23, 2018 | 41.08 | 41.77 | 40.01 | 40.01 | 157,355 | -0.93(-2.26%) |
Mar 22, 2018 | 41.77 | 42.12 | 40.85 | 40.94 | 204,519 | -1.21(-2.86%) |
Mar 21, 2018 | 41.63 | 42.28 | 41.40 | 42.14 | 402,306 | +0.46(+1.11%) |
Mar 20, 2018 | 41.12 | 41.82 | 41.12 | 41.68 | 177,077 | +0.60(+1.47%) |
Mar 19, 2018 | 41.54 | 41.77 | 40.24 | 41.08 | 227,251 | -0.51(-1.23%) |
Mar 16, 2018 | 40.85 | 41.77 | 40.85 | 41.59 | 490,819 | +0.74(+1.82%) |
Mar 15, 2018 | 40.98 | 41.12 | 39.84 | 40.85 | 143,702 | +0.00(+0.00%) |
Mar 14, 2018 | 41.59 | 41.77 | 40.80 | 40.85 | 219,898 | -0.46(-1.12%) |
Mar 13, 2018 | 41.45 | 41.96 | 41.26 | 41.31 | 186,653 | +0.14(+0.34%) |
Mar 12, 2018 | 41.08 | 41.40 | 40.61 | 41.17 | 181,894 | +0.19(+0.45%) |
Mar 09, 2018 | 39.87 | 41.08 | 39.64 | 40.98 | 179,015 | +1.34(+3.39%) |
Mar 08, 2018 | 39.83 | 39.87 | 36.86 | 39.64 | 120,859 | -0.09(-0.23%) |
Mar 07, 2018 | 39.78 | 38.76 | 39.73 | 176,335 | +0.56(+1.42%) | |
Mar 06, 2018 | 38.48 | 39.27 | 38.16 | 39.18 | 163,589 | +0.88(+2.30%) |
Mar 05, 2018 | 38.39 | 38.85 | 37.14 | 38.30 | 338,358 | -0.46(-1.20%) |
Mar 02, 2018 | 37.92 | 39.08 | 37.69 | 38.76 | 326,113 | +0.51(+1.33%) |