Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.53 | 43.94 | 42.00 | 42.46 | 4,957,576 | +0.01(+0.02%) |
May 30, 2018 | 42.80 | 43.37 | 42.00 | 42.45 | 3,791,415 | -0.21(-0.49%) |
May 29, 2018 | 41.96 | 42.89 | 41.51 | 42.66 | 3,848,112 | -0.31(-0.72%) |
May 25, 2018 | 42.97 | 42.97 | 42.97 | 0 | -0.27(-0.62%) | |
May 24, 2018 | 44.00 | 44.50 | 42.42 | 43.24 | 4,829,351 | -0.49(-1.12%) |
May 23, 2018 | 41.88 | 43.84 | 41.81 | 43.73 | 3,114,584 | +1.10(+2.58%) |
May 22, 2018 | 42.60 | 42.75 | 41.61 | 42.63 | 2,621,597 | +0.03(+0.07%) |
May 21, 2018 | 42.24 | 43.20 | 42.09 | 42.60 | 2,407,620 | +1.13(+2.72%) |
May 18, 2018 | 41.02 | 42.50 | 41.00 | 41.47 | 3,487,781 | +0.54(+1.32%) |
May 17, 2018 | 40.80 | 41.49 | 40.56 | 40.93 | 2,193,145 | +0.03(+0.07%) |
May 16, 2018 | 40.70 | 41.43 | 40.11 | 40.90 | 2,262,956 | +0.18(+0.44%) |
May 15, 2018 | 40.00 | 40.81 | 39.68 | 40.72 | 2,510,272 | +0.10(+0.25%) |
May 14, 2018 | 41.26 | 41.80 | 40.48 | 40.62 | 2,112,293 | -0.48(-1.17%) |
May 11, 2018 | 41.94 | 42.00 | 40.69 | 41.10 | 2,829,254 | -0.90(-2.14%) |
May 10, 2018 | 40.11 | 42.05 | 39.64 | 42.00 | 4,093,281 | +2.00(+5.00%) |
May 09, 2018 | 39.36 | 41.17 | 39.30 | 40.00 | 3,516,469 | +0.65(+1.65%) |
May 08, 2018 | 38.80 | 39.88 | 38.60 | 39.35 | 2,253,648 | +0.70(+1.81%) |
May 07, 2018 | 37.60 | 39.40 | 37.21 | 38.65 | 4,361,389 | +1.39(+3.73%) |
May 04, 2018 | 37.08 | 37.48 | 36.31 | 37.26 | 4,164,413 | +0.04(+0.11%) |
May 03, 2018 | 36.00 | 37.50 | 35.53 | 37.22 | 3,210,093 | +1.04(+2.87%) |
May 02, 2018 | 36.69 | 37.27 | 36.09 | 36.18 | 2,344,094 | -0.37(-1.01%) |
May 01, 2018 | 36.30 | 36.61 | 35.77 | 36.55 | 1,438,279 | +0.13(+0.36%) |
Apr 30, 2018 | 36.12 | 37.80 | 35.61 | 36.42 | 2,847,995 | +0.52(+1.45%) |
Apr 27, 2018 | 36.33 | 37.15 | 35.29 | 35.90 | 3,237,608 | -0.76(-2.07%) |
Apr 26, 2018 | 36.48 | 37.00 | 34.97 | 36.66 | 5,313,289 | +1.23(+3.47%) |
Apr 25, 2018 | 36.84 | 37.28 | 35.03 | 35.43 | 5,385,347 | -1.48(-4.01%) |
Apr 24, 2018 | 37.12 | 38.36 | 36.40 | 36.91 | 6,992,475 | +1.21(+3.39%) |
Apr 23, 2018 | 37.01 | 37.01 | 35.50 | 35.70 | 3,840,264 | -1.22(-3.30%) |
Apr 20, 2018 | 37.43 | 37.55 | 36.37 | 36.92 | 2,606,498 | -0.21(-0.57%) |
Apr 19, 2018 | 36.62 | 37.85 | 36.54 | 37.13 | 5,580,462 | +0.56(+1.53%) |
Apr 18, 2018 | 36.40 | 36.90 | 36.27 | 36.57 | 2,356,272 | +0.36(+0.99%) |
Apr 17, 2018 | 35.93 | 36.48 | 35.14 | 36.21 | 4,058,694 | +0.37(+1.03%) |
Apr 16, 2018 | 36.27 | 36.39 | 35.42 | 35.84 | 2,143,418 | -0.48(-1.32%) |
Apr 13, 2018 | 38.00 | 38.10 | 35.88 | 36.32 | 2,601,267 | -1.56(-4.12%) |
Apr 12, 2018 | 37.50 | 38.27 | 36.99 | 37.88 | 2,412,118 | +0.67(+1.80%) |
Apr 11, 2018 | 36.90 | 37.77 | 36.75 | 37.21 | 2,136,331 | +0.34(+0.92%) |
Apr 10, 2018 | 37.27 | 37.73 | 36.42 | 36.87 | 3,926,075 | +0.69(+1.91%) |
Apr 09, 2018 | 35.55 | 36.90 | 35.10 | 36.18 | 4,978,628 | +1.26(+3.61%) |
Apr 06, 2018 | 34.70 | 35.39 | 34.60 | 34.92 | 3,540,286 | -0.35(-0.99%) |
Apr 05, 2018 | 35.61 | 35.91 | 35.00 | 35.27 | 3,695,394 | +0.24(+0.69%) |
Apr 04, 2018 | 33.48 | 35.29 | 33.09 | 35.03 | 4,644,140 | +0.06(+0.17%) |
Apr 03, 2018 | 35.69 | 35.88 | 34.52 | 34.97 | 4,586,221 | -0.57(-1.60%) |
Apr 02, 2018 | 37.00 | 37.00 | 35.31 | 35.54 | 3,090,082 | -1.55(-4.18%) |
Mar 29, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.21(+0.57%) | |
Mar 28, 2018 | 37.03 | 37.59 | 35.95 | 36.88 | 4,214,365 | -0.21(-0.57%) |
Mar 27, 2018 | 37.83 | 39.05 | 36.90 | 37.09 | 3,086,010 | -0.30(-0.80%) |
Mar 26, 2018 | 37.70 | 37.89 | 37.02 | 37.39 | 3,752,561 | +0.46(+1.25%) |
Mar 23, 2018 | 37.00 | 38.25 | 36.70 | 36.93 | 4,450,273 | -0.81(-2.15%) |
Mar 22, 2018 | 39.00 | 39.00 | 36.25 | 37.74 | 5,266,793 | -1.63(-4.14%) |
Mar 21, 2018 | 40.55 | 40.61 | 38.82 | 39.37 | 4,979,974 | -1.86(-4.51%) |
Mar 20, 2018 | 39.10 | 41.75 | 38.94 | 41.23 | 6,356,801 | +2.26(+5.80%) |
Mar 19, 2018 | 38.01 | 39.36 | 37.02 | 38.97 | 2,792,764 | +0.65(+1.70%) |
Mar 16, 2018 | 38.41 | 38.44 | 37.37 | 38.32 | 7,507,276 | -0.65(-1.67%) |
Mar 15, 2018 | 38.78 | 39.13 | 38.03 | 38.97 | 2,868,708 | +0.26(+0.67%) |
Mar 14, 2018 | 38.49 | 38.94 | 37.69 | 38.71 | 3,053,846 | +0.71(+1.87%) |
Mar 13, 2018 | 38.36 | 38.36 | 37.65 | 38.00 | 4,402,155 | -0.58(-1.50%) |
Mar 12, 2018 | 39.00 | 39.00 | 37.50 | 38.58 | 3,269,836 | -0.42(-1.08%) |
Mar 09, 2018 | 37.80 | 39.08 | 37.32 | 39.00 | 4,552,319 | +1.56(+4.17%) |
Mar 08, 2018 | 36.62 | 38.15 | 36.59 | 37.44 | 3,489,861 | +0.94(+2.58%) |
Mar 07, 2018 | 36.59 | 36.50 | 5,390,089 | +0.43(+1.19%) | ||
Mar 06, 2018 | 36.97 | 35.48 | 36.07 | 2,074,390 | +0.06(+0.17%) | |
Mar 05, 2018 | 35.82 | 36.05 | 34.98 | 36.01 | 5,701,642 | -0.09(-0.25%) |
Mar 02, 2018 | 35.04 | 36.20 | 33.90 | 36.10 | 5,882,871 | +0.43(+1.21%) |