Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.75 | 43.05 | 42.38 | 42.51 | 1,437,278 | -0.27(-0.64%) |
May 30, 2018 | 42.28 | 42.89 | 42.06 | 42.78 | 1,415,280 | +0.79(+1.88%) |
May 29, 2018 | 42.13 | 42.56 | 41.77 | 41.99 | 1,722,712 | -0.71(-1.66%) |
May 25, 2018 | 42.70 | 42.70 | 42.70 | 0 | -0.15(-0.34%) | |
May 24, 2018 | 42.52 | 42.95 | 42.26 | 42.85 | 1,844,720 | -0.11(-0.27%) |
May 23, 2018 | 43.22 | 43.27 | 42.67 | 42.96 | 1,584,077 | -0.51(-1.18%) |
May 22, 2018 | 43.75 | 43.98 | 43.43 | 43.47 | 1,378,109 | -0.26(-0.58%) |
May 21, 2018 | 43.74 | 44.25 | 43.72 | 43.73 | 635,102 | +0.34(+0.79%) |
May 18, 2018 | 43.36 | 43.44 | 42.88 | 43.39 | 1,267,637 | -0.05(-0.12%) |
May 17, 2018 | 43.32 | 43.60 | 43.16 | 43.44 | 1,488,442 | -0.01(-0.01%) |
May 16, 2018 | 42.88 | 43.62 | 42.82 | 43.45 | 1,622,343 | +0.65(+1.52%) |
May 15, 2018 | 42.83 | 43.00 | 42.29 | 42.80 | 2,060,392 | -0.12(-0.27%) |
May 14, 2018 | 42.08 | 43.35 | 42.06 | 42.92 | 2,036,988 | +1.46(+3.51%) |
May 11, 2018 | 41.63 | 42.05 | 41.42 | 41.46 | 1,981,563 | +0.03(+0.08%) |
May 10, 2018 | 40.63 | 41.77 | 39.92 | 41.43 | 2,646,486 | +1.52(+3.81%) |
May 09, 2018 | 39.94 | 39.95 | 39.43 | 39.91 | 2,479,515 | +0.18(+0.45%) |
May 08, 2018 | 39.85 | 39.87 | 39.32 | 39.73 | 1,392,587 | -0.15(-0.38%) |
May 07, 2018 | 39.67 | 39.92 | 39.54 | 39.88 | 1,340,181 | +0.29(+0.73%) |
May 04, 2018 | 38.53 | 39.79 | 38.53 | 39.59 | 1,111,477 | +0.84(+2.17%) |
May 03, 2018 | 39.10 | 39.10 | 38.34 | 38.75 | 1,744,309 | -0.49(-1.24%) |
May 02, 2018 | 39.01 | 39.75 | 38.96 | 39.24 | 2,097,629 | +0.34(+0.88%) |
May 01, 2018 | 38.60 | 39.05 | 38.53 | 38.90 | 2,267,225 | +0.20(+0.53%) |
Apr 30, 2018 | 39.01 | 39.29 | 38.69 | 38.69 | 1,531,162 | -0.04(-0.10%) |
Apr 27, 2018 | 39.11 | 39.30 | 38.70 | 38.73 | 1,343,269 | -0.37(-0.94%) |
Apr 26, 2018 | 38.86 | 39.19 | 38.50 | 39.10 | 1,473,124 | +0.41(+1.07%) |
Apr 25, 2018 | 38.67 | 38.98 | 38.48 | 38.69 | 1,064,356 | -0.05(-0.14%) |
Apr 24, 2018 | 39.05 | 39.30 | 38.40 | 38.74 | 1,411,252 | -0.28(-0.72%) |
Apr 23, 2018 | 38.64 | 39.26 | 38.58 | 39.02 | 1,255,211 | +0.35(+0.90%) |
Apr 20, 2018 | 38.41 | 38.82 | 38.38 | 38.67 | 1,447,832 | +0.33(+0.86%) |
Apr 19, 2018 | 39.20 | 39.28 | 38.13 | 38.34 | 2,394,537 | -0.92(-2.35%) |
Apr 18, 2018 | 39.94 | 40.10 | 39.26 | 39.27 | 2,316,708 | -0.56(-1.42%) |
Apr 17, 2018 | 40.25 | 40.37 | 39.78 | 39.83 | 1,450,802 | -0.13(-0.33%) |
Apr 16, 2018 | 39.63 | 40.06 | 39.49 | 39.96 | 1,084,792 | +0.58(+1.47%) |
Apr 13, 2018 | 39.93 | 40.18 | 39.26 | 39.39 | 1,697,223 | -0.32(-0.81%) |
Apr 12, 2018 | 39.76 | 40.18 | 39.64 | 39.71 | 1,722,069 | +0.18(+0.46%) |
Apr 11, 2018 | 38.91 | 39.89 | 38.91 | 39.52 | 1,871,282 | +0.35(+0.90%) |
Apr 10, 2018 | 39.28 | 39.66 | 39.09 | 39.17 | 2,709,281 | +0.58(+1.50%) |
Apr 09, 2018 | 38.67 | 38.99 | 38.27 | 38.59 | 1,941,819 | +0.18(+0.46%) |
Apr 06, 2018 | 38.37 | 39.31 | 37.96 | 38.42 | 2,850,894 | -0.35(-0.90%) |
Apr 05, 2018 | 37.77 | 38.98 | 37.71 | 38.76 | 3,137,283 | +1.02(+2.69%) |
Apr 04, 2018 | 36.29 | 37.77 | 35.81 | 37.75 | 2,147,883 | +0.77(+2.09%) |
Apr 03, 2018 | 36.06 | 37.07 | 35.94 | 36.97 | 1,842,919 | +1.41(+3.96%) |
Apr 02, 2018 | 36.94 | 37.11 | 35.35 | 35.56 | 2,733,616 | -1.39(-3.76%) |
Mar 29, 2018 | 36.95 | 36.95 | 36.95 | 0 | +1.27(+3.57%) | |
Mar 28, 2018 | 35.79 | 36.34 | 35.65 | 35.68 | 2,164,377 | -0.19(-0.53%) |
Mar 27, 2018 | 36.48 | 36.78 | 35.64 | 35.87 | 1,605,623 | -0.46(-1.26%) |
Mar 26, 2018 | 35.30 | 36.43 | 35.28 | 36.33 | 2,090,400 | +1.44(+4.12%) |
Mar 23, 2018 | 35.94 | 36.20 | 34.85 | 34.89 | 2,461,242 | -0.83(-2.31%) |
Mar 22, 2018 | 36.76 | 37.01 | 35.72 | 35.72 | 2,645,045 | -2.13(-5.63%) |
Mar 21, 2018 | 36.87 | 38.04 | 36.79 | 37.85 | 2,725,746 | +1.28(+3.50%) |
Mar 20, 2018 | 36.25 | 36.71 | 36.14 | 36.57 | 1,669,806 | +0.40(+1.11%) |
Mar 19, 2018 | 36.44 | 36.52 | 35.97 | 36.17 | 1,747,287 | -0.31(-0.86%) |
Mar 16, 2018 | 36.97 | 36.97 | 36.19 | 36.49 | 1,889,926 | -0.58(-1.57%) |
Mar 15, 2018 | 35.26 | 37.14 | 35.14 | 37.07 | 4,361,570 | +2.13(+6.10%) |
Mar 14, 2018 | 35.23 | 35.34 | 34.77 | 34.94 | 1,468,789 | +0.09(+0.24%) |
Mar 13, 2018 | 35.13 | 35.30 | 34.80 | 34.86 | 1,114,504 | -0.12(-0.36%) |
Mar 12, 2018 | 34.97 | 35.58 | 34.93 | 34.98 | 1,434,417 | +0.03(+0.08%) |
Mar 09, 2018 | 34.73 | 35.05 | 34.43 | 34.95 | 1,351,825 | +0.51(+1.49%) |
Mar 08, 2018 | 34.39 | 34.63 | 34.08 | 34.44 | 2,194,467 | +0.52(+1.53%) |
Mar 07, 2018 | 33.99 | 33.55 | 33.92 | 1,832,604 | -0.15(-0.44%) | |
Mar 06, 2018 | 34.15 | 34.40 | 33.83 | 34.07 | 2,305,455 | +0.14(+0.40%) |
Mar 05, 2018 | 33.68 | 34.12 | 33.46 | 33.93 | 2,611,791 | +0.03(+0.08%) |
Mar 02, 2018 | 34.20 | 34.26 | 33.65 | 33.91 | 3,022,005 | -0.72(-2.09%) |