Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.80 | 44.66 | 43.60 | 43.67 | 559,753 | -0.32(-0.73%) |
May 30, 2018 | 42.93 | 44.12 | 42.86 | 43.99 | 415,402 | +1.14(+2.66%) |
May 29, 2018 | 42.36 | 43.97 | 42.36 | 42.85 | 214,798 | +0.29(+0.68%) |
May 25, 2018 | 42.56 | 42.56 | 42.56 | 0 | -0.19(-0.44%) | |
May 24, 2018 | 44.36 | 44.50 | 42.75 | 42.75 | 143,629 | -1.82(-4.08%) |
May 23, 2018 | 44.34 | 44.86 | 44.00 | 44.57 | 162,495 | -0.08(-0.18%) |
May 22, 2018 | 44.71 | 44.90 | 44.16 | 44.65 | 298,035 | +0.00(+0.00%) |
May 21, 2018 | 43.59 | 44.65 | 43.43 | 44.65 | 190,572 | +1.18(+2.71%) |
May 18, 2018 | 43.21 | 43.52 | 43.07 | 43.47 | 113,281 | +0.22(+0.51%) |
May 17, 2018 | 42.72 | 43.77 | 42.25 | 43.25 | 251,484 | +0.23(+0.53%) |
May 16, 2018 | 43.34 | 43.42 | 42.19 | 43.02 | 280,081 | -0.22(-0.51%) |
May 15, 2018 | 43.52 | 43.56 | 42.89 | 43.24 | 102,727 | -0.19(-0.44%) |
May 14, 2018 | 42.55 | 43.70 | 42.50 | 43.43 | 167,368 | +0.74(+1.73%) |
May 11, 2018 | 42.42 | 42.91 | 42.25 | 42.69 | 85,649 | +0.46(+1.09%) |
May 10, 2018 | 42.74 | 42.74 | 42.05 | 42.23 | 117,258 | -0.09(-0.21%) |
May 09, 2018 | 41.53 | 42.66 | 41.53 | 42.32 | 134,917 | +0.87(+2.10%) |
May 08, 2018 | 41.71 | 42.05 | 40.83 | 41.45 | 133,311 | -0.59(-1.40%) |
May 07, 2018 | 41.15 | 42.24 | 40.84 | 42.04 | 137,394 | +1.42(+3.50%) |
May 04, 2018 | 40.24 | 40.98 | 39.42 | 40.62 | 226,931 | +0.78(+1.96%) |
May 03, 2018 | 40.27 | 40.50 | 38.90 | 39.84 | 414,725 | -0.54(-1.34%) |
May 02, 2018 | 41.17 | 41.51 | 40.35 | 40.38 | 229,976 | -0.98(-2.37%) |
May 01, 2018 | 41.08 | 41.85 | 40.96 | 41.36 | 121,512 | +0.15(+0.36%) |
Apr 30, 2018 | 41.74 | 42.02 | 40.46 | 41.21 | 272,055 | -0.53(-1.27%) |
Apr 27, 2018 | 42.19 | 42.21 | 41.36 | 41.74 | 164,764 | -0.20(-0.47%) |
Apr 26, 2018 | 42.51 | 42.96 | 41.77 | 41.94 | 322,931 | -0.46(-1.08%) |
Apr 25, 2018 | 42.42 | 42.82 | 41.52 | 42.39 | 243,230 | -0.12(-0.28%) |
Apr 24, 2018 | 43.80 | 43.87 | 42.32 | 42.51 | 280,707 | -1.58(-3.59%) |
Apr 23, 2018 | 43.79 | 44.31 | 43.53 | 44.09 | 261,058 | +0.28(+0.65%) |
Apr 20, 2018 | 43.24 | 44.05 | 42.87 | 43.81 | 229,579 | +0.29(+0.67%) |
Apr 19, 2018 | 43.67 | 43.87 | 42.84 | 43.52 | 211,728 | -0.01(-0.02%) |
Apr 18, 2018 | 43.62 | 43.80 | 43.02 | 43.53 | 257,942 | +0.11(+0.25%) |
Apr 17, 2018 | 42.95 | 43.97 | 42.71 | 43.42 | 450,660 | +0.71(+1.67%) |
Apr 16, 2018 | 41.20 | 42.86 | 40.68 | 42.71 | 458,025 | +1.63(+3.97%) |
Apr 13, 2018 | 40.41 | 41.28 | 40.31 | 41.08 | 273,384 | +0.44(+1.08%) |
Apr 12, 2018 | 40.47 | 40.93 | 38.95 | 40.64 | 321,781 | +0.34(+0.85%) |
Apr 11, 2018 | 38.52 | 40.44 | 38.52 | 40.29 | 339,167 | +1.64(+4.25%) |
Apr 10, 2018 | 37.76 | 39.34 | 37.61 | 38.65 | 464,300 | +1.27(+3.40%) |
Apr 09, 2018 | 38.41 | 38.75 | 36.91 | 37.38 | 448,718 | -0.97(-2.52%) |
Apr 06, 2018 | 37.77 | 38.35 | 37.24 | 38.35 | 201,297 | +0.19(+0.49%) |
Apr 05, 2018 | 37.68 | 38.44 | 37.58 | 38.16 | 183,517 | +0.52(+1.38%) |
Apr 04, 2018 | 37.36 | 37.78 | 37.08 | 37.64 | 179,805 | -0.02(-0.05%) |
Apr 03, 2018 | 36.98 | 37.87 | 35.35 | 37.66 | 415,971 | +1.00(+2.72%) |
Apr 02, 2018 | 37.03 | 38.32 | 36.56 | 36.67 | 469,953 | -0.36(-0.98%) |
Mar 29, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.36(+0.99%) | |
Mar 28, 2018 | 36.53 | 37.37 | 35.67 | 36.67 | 896,302 | -0.08(-0.21%) |
Mar 27, 2018 | 36.19 | 37.34 | 35.88 | 36.75 | 1,956,871 | +2.35(+6.82%) |
Mar 26, 2018 | 34.50 | 35.16 | 33.59 | 34.40 | 256,248 | -0.03(-0.09%) |
Mar 23, 2018 | 34.97 | 35.91 | 34.42 | 34.43 | 312,946 | -0.64(-1.81%) |
Mar 22, 2018 | 36.10 | 36.88 | 34.91 | 35.06 | 392,590 | -1.52(-4.17%) |
Mar 21, 2018 | 36.82 | 37.14 | 35.92 | 36.59 | 425,702 | -0.21(-0.58%) |
Mar 20, 2018 | 37.15 | 37.28 | 36.27 | 36.80 | 303,447 | -0.31(-0.84%) |
Mar 19, 2018 | 38.24 | 38.54 | 36.33 | 37.12 | 435,087 | -1.12(-2.94%) |
Mar 16, 2018 | 38.48 | 38.99 | 37.77 | 38.24 | 602,755 | +0.23(+0.62%) |
Mar 15, 2018 | 40.15 | 40.25 | 36.47 | 38.01 | 639,379 | -1.89(-4.73%) |
Mar 14, 2018 | 40.49 | 40.90 | 39.78 | 39.89 | 334,766 | -0.61(-1.50%) |
Mar 13, 2018 | 40.22 | 40.70 | 39.59 | 40.50 | 423,022 | +0.60(+1.49%) |
Mar 12, 2018 | 39.09 | 40.30 | 39.09 | 39.90 | 331,465 | +0.90(+2.31%) |
Mar 09, 2018 | 38.31 | 39.07 | 38.26 | 39.00 | 202,928 | +0.89(+2.33%) |
Mar 08, 2018 | 38.04 | 38.20 | 37.27 | 38.11 | 244,533 | +0.10(+0.26%) |
Mar 07, 2018 | 38.25 | 38.02 | 464,864 | +0.35(+0.93%) | ||
Mar 06, 2018 | 37.86 | 38.27 | 37.39 | 37.66 | 249,064 | -0.02(-0.05%) |
Mar 05, 2018 | 37.86 | 38.35 | 37.44 | 37.68 | 577,266 | -0.52(-1.36%) |
Mar 02, 2018 | 37.44 | 38.24 | 36.80 | 38.20 | 514,128 | +0.44(+1.16%) |