Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.56 | 44.05 | 42.83 | 42.85 | 1,268,865 | -0.71(-1.63%) |
May 30, 2018 | 42.75 | 43.90 | 42.75 | 43.56 | 1,055,298 | +0.97(+2.28%) |
May 29, 2018 | 42.23 | 42.78 | 42.07 | 42.59 | 1,304,731 | +0.00(+0.00%) |
May 25, 2018 | 42.59 | 42.59 | 42.59 | 0 | -0.82(-1.89%) | |
May 24, 2018 | 44.54 | 44.58 | 43.23 | 43.41 | 1,605,949 | -1.06(-2.38%) |
May 23, 2018 | 43.80 | 44.93 | 43.76 | 44.47 | 1,444,647 | +0.31(+0.70%) |
May 22, 2018 | 46.68 | 46.74 | 44.02 | 44.16 | 2,341,042 | -2.29(-4.93%) |
May 21, 2018 | 46.86 | 47.40 | 46.42 | 46.45 | 1,331,008 | +0.01(+0.02%) |
May 18, 2018 | 46.59 | 46.75 | 45.29 | 46.44 | 2,428,728 | +1.21(+2.68%) |
May 17, 2018 | 43.92 | 45.47 | 43.83 | 45.23 | 2,064,046 | +1.20(+2.73%) |
May 16, 2018 | 42.99 | 44.77 | 42.99 | 44.03 | 2,565,052 | +0.73(+1.69%) |
May 15, 2018 | 42.07 | 43.41 | 41.49 | 43.30 | 2,287,604 | +1.30(+3.10%) |
May 14, 2018 | 44.18 | 44.58 | 41.85 | 42.00 | 4,386,478 | -2.02(-4.59%) |
May 11, 2018 | 45.35 | 45.72 | 43.04 | 44.02 | 8,038,330 | -3.73(-7.81%) |
May 10, 2018 | 48.11 | 48.38 | 47.48 | 47.75 | 3,523,663 | -0.17(-0.35%) |
May 09, 2018 | 47.90 | 48.38 | 47.73 | 47.92 | 1,726,340 | +0.33(+0.69%) |
May 08, 2018 | 46.88 | 47.83 | 46.54 | 47.59 | 1,456,916 | +0.71(+1.51%) |
May 07, 2018 | 45.74 | 47.20 | 45.74 | 46.88 | 1,887,308 | +1.27(+2.78%) |
May 04, 2018 | 44.86 | 45.97 | 44.61 | 45.61 | 1,161,179 | +0.68(+1.51%) |
May 03, 2018 | 45.09 | 45.41 | 44.21 | 44.93 | 1,335,203 | -0.45(-0.99%) |
May 02, 2018 | 44.44 | 45.53 | 44.44 | 45.38 | 1,205,052 | +0.88(+1.98%) |
May 01, 2018 | 44.66 | 44.75 | 44.02 | 44.50 | 1,026,844 | -0.35(-0.78%) |
Apr 30, 2018 | 44.51 | 45.03 | 44.38 | 44.85 | 483,051 | +0.47(+1.06%) |
Apr 27, 2018 | 44.80 | 45.08 | 44.00 | 44.38 | 539,811 | -0.27(-0.60%) |
Apr 26, 2018 | 44.13 | 45.35 | 44.10 | 44.65 | 996,087 | +0.81(+1.85%) |
Apr 25, 2018 | 43.99 | 44.07 | 43.02 | 43.84 | 636,164 | -0.05(-0.11%) |
Apr 24, 2018 | 44.48 | 44.48 | 43.22 | 43.89 | 770,087 | -0.32(-0.72%) |
Apr 23, 2018 | 44.29 | 44.67 | 44.05 | 44.21 | 422,562 | +0.04(+0.09%) |
Apr 20, 2018 | 44.49 | 44.93 | 44.11 | 44.17 | 1,006,265 | -0.48(-1.08%) |
Apr 19, 2018 | 44.62 | 45.05 | 44.54 | 44.65 | 776,738 | -0.18(-0.40%) |
Apr 18, 2018 | 45.39 | 45.76 | 44.64 | 44.83 | 874,126 | -0.38(-0.84%) |
Apr 17, 2018 | 44.58 | 45.82 | 44.19 | 45.21 | 1,227,312 | +1.04(+2.35%) |
Apr 16, 2018 | 43.86 | 44.32 | 43.31 | 44.17 | 874,052 | +0.57(+1.31%) |
Apr 13, 2018 | 44.15 | 44.63 | 43.30 | 43.60 | 743,321 | -0.40(-0.91%) |
Apr 12, 2018 | 44.13 | 44.40 | 43.55 | 44.00 | 653,257 | +0.30(+0.69%) |
Apr 11, 2018 | 43.21 | 44.36 | 43.05 | 43.70 | 699,842 | +0.18(+0.41%) |
Apr 10, 2018 | 42.63 | 43.83 | 42.19 | 43.52 | 636,246 | +1.52(+3.62%) |
Apr 09, 2018 | 42.34 | 43.10 | 42.00 | 42.00 | 641,396 | -0.08(-0.19%) |
Apr 06, 2018 | 41.91 | 42.66 | 41.88 | 42.08 | 873,524 | -0.25(-0.59%) |
Apr 05, 2018 | 42.39 | 42.79 | 41.92 | 42.33 | 603,387 | +0.40(+0.95%) |
Apr 04, 2018 | 40.21 | 42.04 | 40.18 | 41.93 | 868,179 | +0.79(+1.92%) |
Apr 03, 2018 | 41.00 | 41.30 | 40.26 | 41.14 | 878,673 | +0.43(+1.06%) |
Apr 02, 2018 | 41.59 | 41.85 | 40.17 | 40.71 | 1,221,936 | -1.04(-2.49%) |
Mar 29, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.47(+1.14%) | |
Mar 28, 2018 | 41.14 | 41.77 | 40.42 | 41.28 | 1,117,915 | +0.08(+0.19%) |
Mar 27, 2018 | 42.42 | 42.42 | 40.92 | 41.20 | 1,191,186 | -0.92(-2.18%) |
Mar 26, 2018 | 42.10 | 42.47 | 41.22 | 42.12 | 1,166,801 | +0.55(+1.32%) |
Mar 23, 2018 | 43.08 | 43.38 | 41.49 | 41.57 | 1,270,193 | -1.37(-3.19%) |
Mar 22, 2018 | 44.37 | 44.43 | 42.87 | 42.94 | 1,505,155 | -1.88(-4.19%) |
Mar 21, 2018 | 45.07 | 45.71 | 44.73 | 44.82 | 726,494 | -0.25(-0.55%) |
Mar 20, 2018 | 45.41 | 45.64 | 44.86 | 45.07 | 596,857 | -0.44(-0.97%) |
Mar 19, 2018 | 45.56 | 45.61 | 44.76 | 45.51 | 1,491,818 | -0.41(-0.89%) |
Mar 16, 2018 | 46.15 | 46.22 | 45.63 | 45.92 | 862,515 | -0.33(-0.71%) |
Mar 15, 2018 | 46.54 | 46.68 | 45.80 | 46.25 | 724,560 | -0.19(-0.41%) |
Mar 14, 2018 | 45.98 | 46.80 | 45.71 | 46.44 | 778,665 | +0.65(+1.42%) |
Mar 13, 2018 | 46.91 | 47.00 | 45.65 | 45.79 | 1,179,857 | -1.02(-2.18%) |
Mar 12, 2018 | 46.75 | 47.33 | 46.28 | 46.81 | 952,602 | +0.19(+0.41%) |
Mar 09, 2018 | 45.84 | 46.70 | 45.76 | 46.62 | 1,079,175 | +1.05(+2.30%) |
Mar 08, 2018 | 45.70 | 45.96 | 45.36 | 45.57 | 739,591 | -0.11(-0.24%) |
Mar 07, 2018 | 45.80 | 45.68 | 1,328,115 | +1.07(+2.40%) | ||
Mar 06, 2018 | 44.25 | 44.66 | 43.29 | 44.61 | 1,045,462 | +0.50(+1.13%) |
Mar 05, 2018 | 43.82 | 44.56 | 43.36 | 44.11 | 961,783 | +0.00(+0.00%) |
Mar 02, 2018 | 42.76 | 44.25 | 42.21 | 44.11 | 1,014,160 | +1.10(+2.56%) |