Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.19 | 46.41 | 44.69 | 44.73 | 275,318 | -1.42(-3.09%) |
May 30, 2018 | 46.41 | 47.14 | 46.01 | 46.15 | 352,757 | +0.04(+0.08%) |
May 29, 2018 | 45.83 | 46.41 | 45.64 | 46.12 | 167,146 | +0.00(+0.00%) |
May 25, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.40(+0.88%) | |
May 24, 2018 | 44.95 | 46.01 | 44.91 | 45.72 | 425,814 | +0.80(+1.79%) |
May 23, 2018 | 44.40 | 45.24 | 44.14 | 44.91 | 203,335 | +0.51(+1.15%) |
May 22, 2018 | 44.07 | 44.77 | 43.96 | 44.40 | 227,925 | +0.37(+0.83%) |
May 21, 2018 | 43.60 | 44.33 | 43.60 | 44.04 | 299,311 | +0.53(+1.21%) |
May 18, 2018 | 43.76 | 44.13 | 43.22 | 43.51 | 424,882 | -0.07(-0.17%) |
May 17, 2018 | 43.11 | 43.80 | 43.00 | 43.58 | 335,071 | +0.47(+1.10%) |
May 16, 2018 | 42.97 | 43.40 | 42.93 | 43.11 | 392,442 | +0.15(+0.34%) |
May 15, 2018 | 42.68 | 43.47 | 42.57 | 42.97 | 402,218 | -0.07(-0.17%) |
May 14, 2018 | 44.35 | 44.49 | 42.53 | 43.04 | 471,806 | -1.27(-2.87%) |
May 11, 2018 | 43.95 | 45.29 | 43.95 | 44.31 | 402,649 | +0.44(+0.99%) |
May 10, 2018 | 44.02 | 44.56 | 43.62 | 43.87 | 529,480 | +0.04(+0.08%) |
May 09, 2018 | 41.77 | 44.06 | 40.71 | 43.84 | 739,878 | +1.92(+4.59%) |
May 08, 2018 | 42.09 | 43.11 | 41.62 | 41.91 | 591,707 | -0.29(-0.69%) |
May 07, 2018 | 42.38 | 42.71 | 41.73 | 42.20 | 542,196 | +0.00(+0.00%) |
May 04, 2018 | 40.86 | 42.60 | 40.86 | 42.20 | 589,267 | +1.16(+2.83%) |
May 03, 2018 | 40.46 | 41.19 | 39.95 | 41.04 | 389,785 | +0.40(+0.98%) |
May 02, 2018 | 40.46 | 40.90 | 39.81 | 40.64 | 210,864 | +0.07(+0.18%) |
May 01, 2018 | 40.13 | 40.60 | 39.55 | 40.57 | 265,901 | +0.44(+1.09%) |
Apr 30, 2018 | 40.97 | 41.29 | 40.06 | 40.13 | 168,719 | -0.84(-2.04%) |
Apr 27, 2018 | 41.15 | 41.59 | 40.79 | 40.97 | 155,556 | -0.04(-0.09%) |
Apr 26, 2018 | 41.08 | 41.33 | 40.60 | 41.00 | 162,810 | +0.00(+0.00%) |
Apr 25, 2018 | 40.82 | 41.29 | 40.71 | 41.00 | 92,848 | +0.07(+0.18%) |
Apr 24, 2018 | 41.22 | 41.29 | 40.73 | 40.93 | 112,645 | -0.22(-0.53%) |
Apr 23, 2018 | 40.93 | 41.59 | 40.17 | 41.15 | 203,613 | +0.29(+0.71%) |
Apr 20, 2018 | 40.79 | 40.97 | 40.28 | 40.86 | 193,372 | +0.15(+0.36%) |
Apr 19, 2018 | 41.08 | 41.08 | 40.28 | 40.71 | 334,682 | -0.11(-0.27%) |
Apr 18, 2018 | 40.57 | 41.40 | 40.57 | 40.82 | 509,976 | +0.54(+1.35%) |
Apr 17, 2018 | 40.10 | 40.84 | 40.06 | 40.28 | 262,376 | +0.44(+1.09%) |
Apr 16, 2018 | 40.06 | 40.13 | 39.41 | 39.84 | 237,774 | -0.07(-0.18%) |
Apr 13, 2018 | 40.17 | 40.50 | 39.77 | 39.91 | 167,455 | -0.11(-0.27%) |
Apr 12, 2018 | 39.62 | 40.28 | 39.37 | 40.02 | 261,298 | +0.65(+1.66%) |
Apr 11, 2018 | 39.22 | 39.81 | 39.19 | 39.37 | 164,788 | +0.00(+0.00%) |
Apr 10, 2018 | 39.66 | 39.73 | 39.04 | 39.37 | 194,175 | +0.04(+0.09%) |
Apr 09, 2018 | 40.13 | 40.31 | 39.26 | 39.33 | 244,299 | -0.54(-1.37%) |
Apr 06, 2018 | 40.68 | 41.19 | 39.41 | 39.88 | 333,781 | -1.02(-2.49%) |
Apr 05, 2018 | 40.31 | 41.04 | 40.06 | 40.90 | 281,090 | +0.73(+1.81%) |
Apr 04, 2018 | 39.73 | 40.42 | 39.44 | 40.17 | 276,355 | -0.04(-0.09%) |
Apr 03, 2018 | 39.22 | 40.60 | 38.53 | 40.21 | 580,476 | +1.23(+3.17%) |
Apr 02, 2018 | 38.17 | 39.22 | 38.10 | 38.97 | 424,497 | +0.84(+2.19%) |
Mar 29, 2018 | 38.14 | 38.14 | 38.14 | 0 | +1.67(+4.58%) | |
Mar 28, 2018 | 35.81 | 36.86 | 35.74 | 36.46 | 298,431 | +0.73(+2.03%) |
Mar 27, 2018 | 35.70 | 36.43 | 35.27 | 35.74 | 287,935 | +0.00(+0.00%) |
Mar 26, 2018 | 36.28 | 36.43 | 35.05 | 35.74 | 304,286 | -0.15(-0.40%) |
Mar 23, 2018 | 36.21 | 36.76 | 35.88 | 35.88 | 202,957 | -0.15(-0.40%) |
Mar 22, 2018 | 36.43 | 37.08 | 35.99 | 36.03 | 294,373 | -0.62(-1.68%) |
Mar 21, 2018 | 36.28 | 37.01 | 36.17 | 36.65 | 396,788 | +0.33(+0.90%) |
Mar 20, 2018 | 37.01 | 37.21 | 36.03 | 36.32 | 300,598 | -0.69(-1.86%) |
Mar 19, 2018 | 36.57 | 37.12 | 36.39 | 37.01 | 356,416 | +0.36(+0.99%) |
Mar 16, 2018 | 35.74 | 37.05 | 35.60 | 36.65 | 597,903 | +0.84(+2.33%) |
Mar 15, 2018 | 36.43 | 36.54 | 35.70 | 35.81 | 272,439 | -0.58(-1.60%) |
Mar 14, 2018 | 36.68 | 36.94 | 36.21 | 36.39 | 256,864 | -0.09(-0.24%) |
Mar 13, 2018 | 36.52 | 36.95 | 36.37 | 36.48 | 229,776 | +0.00(+0.00%) |
Mar 12, 2018 | 36.55 | 37.17 | 36.15 | 36.48 | 294,822 | -0.04(-0.10%) |
Mar 09, 2018 | 37.17 | 37.17 | 36.26 | 36.52 | 254,620 | -0.43(-1.17%) |
Mar 08, 2018 | 36.77 | 37.24 | 35.86 | 36.95 | 385,141 | +0.29(+0.79%) |
Mar 07, 2018 | 37.20 | 36.66 | 317,405 | +0.11(+0.30%) | ||
Mar 06, 2018 | 35.61 | 36.62 | 35.11 | 36.55 | 377,262 | +0.87(+2.43%) |
Mar 05, 2018 | 34.13 | 35.97 | 33.81 | 35.68 | 567,546 | +1.27(+3.68%) |
Mar 02, 2018 | 32.14 | 34.78 | 31.60 | 34.42 | 909,020 | +1.74(+5.31%) |