Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.17 | 44.17 | 41.68 | 42.03 | 1,026,694 | -1.29(-2.97%) |
May 30, 2018 | 43.92 | 44.08 | 43.14 | 43.32 | 1,333,584 | -0.13(-0.31%) |
May 29, 2018 | 44.48 | 44.92 | 43.17 | 43.45 | 1,622,717 | +0.13(+0.31%) |
May 25, 2018 | 43.32 | 43.32 | 43.32 | 0 | -0.53(-1.22%) | |
May 24, 2018 | 43.45 | 44.03 | 43.23 | 43.85 | 503,796 | +0.18(+0.41%) |
May 23, 2018 | 43.59 | 43.94 | 43.37 | 43.68 | 540,282 | -0.22(-0.51%) |
May 22, 2018 | 44.74 | 44.88 | 43.88 | 43.90 | 673,818 | -0.58(-1.30%) |
May 21, 2018 | 44.65 | 44.83 | 44.34 | 44.48 | 589,648 | +0.22(+0.50%) |
May 18, 2018 | 43.85 | 44.39 | 43.63 | 44.25 | 529,287 | +0.31(+0.71%) |
May 17, 2018 | 43.41 | 44.39 | 43.32 | 43.94 | 573,937 | +0.56(+1.29%) |
May 16, 2018 | 42.99 | 43.87 | 42.77 | 43.38 | 730,536 | +0.49(+1.13%) |
May 15, 2018 | 42.01 | 42.99 | 42.01 | 42.90 | 666,118 | +0.57(+1.36%) |
May 14, 2018 | 42.37 | 42.54 | 42.19 | 42.32 | 680,879 | -0.09(-0.21%) |
May 11, 2018 | 42.23 | 42.43 | 42.01 | 42.41 | 553,793 | +0.13(+0.31%) |
May 10, 2018 | 42.46 | 42.81 | 42.10 | 42.28 | 805,650 | -0.18(-0.42%) |
May 09, 2018 | 42.59 | 42.88 | 42.19 | 42.46 | 729,646 | -0.09(-0.21%) |
May 08, 2018 | 42.01 | 42.54 | 41.97 | 42.54 | 1,196,025 | +0.97(+2.34%) |
May 07, 2018 | 41.26 | 42.28 | 41.09 | 41.57 | 768,621 | +0.71(+1.73%) |
May 04, 2018 | 39.94 | 41.70 | 39.41 | 40.87 | 787,426 | +1.19(+3.01%) |
May 03, 2018 | 40.03 | 40.29 | 38.72 | 39.67 | 1,183,062 | -0.49(-1.21%) |
May 02, 2018 | 39.45 | 41.31 | 39.14 | 40.16 | 2,111,743 | +0.93(+2.36%) |
May 01, 2018 | 37.95 | 39.32 | 37.07 | 39.23 | 2,103,827 | +1.46(+3.86%) |
Apr 30, 2018 | 38.48 | 38.70 | 37.77 | 37.77 | 1,196,969 | -0.71(-1.84%) |
Apr 27, 2018 | 38.30 | 39.01 | 38.15 | 38.48 | 1,465,674 | -0.31(-0.80%) |
Apr 26, 2018 | 38.88 | 39.01 | 38.06 | 38.79 | 570,659 | +0.04(+0.11%) |
Apr 25, 2018 | 38.52 | 39.50 | 37.95 | 38.74 | 1,726,202 | +0.22(+0.57%) |
Apr 24, 2018 | 40.91 | 41.20 | 38.39 | 38.52 | 1,662,280 | -2.08(-5.11%) |
Apr 23, 2018 | 41.09 | 41.12 | 40.51 | 40.60 | 432,349 | -0.31(-0.76%) |
Apr 20, 2018 | 41.40 | 41.44 | 40.47 | 40.91 | 403,094 | -0.66(-1.59%) |
Apr 19, 2018 | 41.70 | 41.84 | 41.13 | 41.57 | 372,618 | -0.04(-0.11%) |
Apr 18, 2018 | 41.22 | 41.97 | 40.91 | 41.62 | 536,171 | +0.40(+0.96%) |
Apr 17, 2018 | 41.35 | 41.51 | 41.12 | 41.22 | 554,957 | +0.27(+0.65%) |
Apr 16, 2018 | 41.00 | 41.22 | 40.60 | 40.95 | 496,515 | +0.22(+0.54%) |
Apr 13, 2018 | 41.31 | 41.31 | 40.56 | 40.73 | 589,479 | -0.18(-0.43%) |
Apr 12, 2018 | 40.51 | 41.24 | 40.38 | 40.91 | 330,577 | +0.53(+1.31%) |
Apr 11, 2018 | 40.34 | 40.82 | 40.20 | 40.38 | 449,721 | -0.40(-0.98%) |
Apr 10, 2018 | 40.78 | 41.26 | 40.34 | 40.78 | 542,482 | +1.06(+2.67%) |
Apr 09, 2018 | 39.94 | 40.82 | 39.67 | 39.72 | 669,522 | +0.13(+0.33%) |
Apr 06, 2018 | 40.73 | 40.95 | 39.08 | 39.58 | 1,009,842 | -1.72(-4.17%) |
Apr 05, 2018 | 40.25 | 41.97 | 40.20 | 41.31 | 1,335,918 | +1.72(+4.35%) |
Apr 04, 2018 | 38.57 | 39.72 | 38.48 | 39.58 | 631,444 | +0.27(+0.67%) |
Apr 03, 2018 | 38.97 | 39.58 | 38.66 | 39.32 | 910,833 | +0.53(+1.37%) |
Apr 02, 2018 | 40.34 | 40.56 | 38.57 | 38.79 | 714,826 | -1.50(-3.73%) |
Mar 29, 2018 | 40.29 | 40.29 | 40.29 | 0 | +0.18(+0.44%) | |
Mar 28, 2018 | 39.36 | 40.31 | 39.21 | 40.11 | 1,351,019 | +0.80(+2.02%) |
Mar 27, 2018 | 40.38 | 40.42 | 39.10 | 39.32 | 858,108 | -0.75(-1.87%) |
Mar 26, 2018 | 39.72 | 40.07 | 38.63 | 40.07 | 1,310,464 | +1.02(+2.60%) |
Mar 23, 2018 | 40.73 | 40.75 | 39.01 | 39.05 | 721,184 | -1.46(-3.60%) |
Mar 22, 2018 | 41.44 | 42.19 | 40.29 | 40.51 | 915,370 | -1.90(-4.48%) |
Mar 21, 2018 | 43.03 | 43.34 | 42.37 | 42.41 | 1,098,235 | -0.57(-1.34%) |
Mar 20, 2018 | 41.88 | 43.43 | 41.88 | 42.99 | 2,439,748 | +2.65(+6.57%) |
Mar 19, 2018 | 40.16 | 40.64 | 39.67 | 40.34 | 809,097 | -0.04(-0.11%) |
Mar 16, 2018 | 39.58 | 40.51 | 39.50 | 40.38 | 957,928 | +0.80(+2.01%) |
Mar 15, 2018 | 39.54 | 39.76 | 39.27 | 39.58 | 689,276 | +0.13(+0.34%) |
Mar 14, 2018 | 40.64 | 40.73 | 39.23 | 39.45 | 680,962 | -0.93(-2.30%) |
Mar 13, 2018 | 41.09 | 41.48 | 40.27 | 40.38 | 801,779 | -0.44(-1.08%) |
Mar 12, 2018 | 41.22 | 41.40 | 40.73 | 40.82 | 956,254 | -0.44(-1.07%) |
Mar 09, 2018 | 40.20 | 41.59 | 40.14 | 41.26 | 1,040,480 | +1.41(+3.55%) |
Mar 08, 2018 | 39.19 | 39.89 | 39.14 | 39.85 | 671,304 | +0.66(+1.69%) |
Mar 07, 2018 | 38.79 | 39.19 | 555,632 | -0.40(-1.00%) | ||
Mar 06, 2018 | 39.19 | 39.63 | 38.79 | 39.58 | 582,670 | +0.71(+1.82%) |
Mar 05, 2018 | 38.35 | 39.10 | 38.04 | 38.88 | 601,700 | +0.44(+1.15%) |
Mar 02, 2018 | 37.42 | 38.57 | 36.98 | 38.44 | 961,208 | +0.31(+0.81%) |