Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.16 | 38.17 | 37.77 | 38.08 | 92,298 | -0.82(-2.11%) |
May 30, 2018 | 38.55 | 38.93 | 38.43 | 38.90 | 79,722 | +0.92(+2.42%) |
May 29, 2018 | 38.34 | 38.45 | 37.86 | 37.98 | 72,797 | -0.95(-2.44%) |
May 25, 2018 | 38.93 | 38.93 | 38.93 | 0 | -0.32(-0.82%) | |
May 24, 2018 | 39.50 | 39.54 | 39.09 | 39.25 | 77,758 | -0.40(-1.01%) |
May 23, 2018 | 39.69 | 39.91 | 39.52 | 39.65 | 53,259 | -0.64(-1.59%) |
May 22, 2018 | 40.49 | 40.55 | 40.25 | 40.29 | 139,342 | +0.02(+0.05%) |
May 21, 2018 | 40.38 | 40.48 | 40.24 | 40.27 | 34,968 | +0.33(+0.83%) |
May 18, 2018 | 39.99 | 40.13 | 39.94 | 39.94 | 94,233 | -0.28(-0.70%) |
May 17, 2018 | 40.43 | 40.47 | 40.17 | 40.22 | 162,810 | -0.50(-1.23%) |
May 16, 2018 | 40.41 | 40.72 | 40.21 | 40.72 | 144,403 | +0.61(+1.52%) |
May 15, 2018 | 40.38 | 40.39 | 40.05 | 40.11 | 304,316 | -0.85(-2.08%) |
May 14, 2018 | 41.00 | 41.20 | 40.89 | 40.96 | 74,961 | -0.10(-0.24%) |
May 11, 2018 | 41.17 | 41.26 | 41.04 | 41.06 | 42,387 | +0.51(+1.26%) |
May 10, 2018 | 40.56 | 40.65 | 40.35 | 40.55 | 78,118 | -0.05(-0.14%) |
May 09, 2018 | 40.74 | 40.87 | 40.40 | 40.60 | 50,680 | -0.54(-1.30%) |
May 08, 2018 | 40.97 | 41.33 | 40.86 | 41.14 | 48,803 | -3.00(-6.80%) |
May 07, 2018 | 43.95 | 44.38 | 43.88 | 44.14 | 66,656 | +0.26(+0.59%) |
May 04, 2018 | 43.51 | 43.93 | 43.51 | 43.88 | 27,624 | +0.05(+0.11%) |
May 03, 2018 | 43.65 | 43.90 | 43.39 | 43.83 | 30,665 | +0.41(+0.94%) |
May 02, 2018 | 43.62 | 43.81 | 43.36 | 43.42 | 25,523 | +0.01(+0.02%) |
May 01, 2018 | 43.44 | 43.44 | 43.00 | 43.41 | 27,739 | -0.02(-0.05%) |
Apr 30, 2018 | 43.67 | 43.80 | 43.43 | 43.43 | 44,579 | -0.41(-0.95%) |
Apr 27, 2018 | 43.64 | 43.90 | 43.55 | 43.84 | 25,541 | +0.23(+0.52%) |
Apr 26, 2018 | 43.74 | 43.78 | 43.42 | 43.62 | 31,169 | -0.18(-0.41%) |
Apr 25, 2018 | 43.70 | 43.97 | 43.46 | 43.80 | 42,945 | -2.15(-4.68%) |
Apr 24, 2018 | 46.36 | 46.38 | 45.85 | 45.95 | 43,115 | -0.49(-1.06%) |
Apr 23, 2018 | 46.37 | 46.53 | 46.27 | 46.44 | 31,967 | +0.15(+0.32%) |
Apr 20, 2018 | 46.29 | 46.43 | 46.15 | 46.29 | 56,970 | -0.30(-0.63%) |
Apr 19, 2018 | 46.74 | 46.84 | 46.39 | 46.59 | 134,337 | -0.26(-0.54%) |
Apr 18, 2018 | 46.54 | 46.89 | 46.51 | 46.84 | 393,950 | +0.46(+0.99%) |
Apr 17, 2018 | 45.55 | 46.38 | 45.52 | 46.38 | 350,592 | +0.94(+2.07%) |
Apr 16, 2018 | 45.15 | 45.44 | 45.11 | 45.44 | 158,321 | +0.39(+0.88%) |
Apr 13, 2018 | 45.17 | 45.17 | 44.86 | 45.05 | 262,418 | +0.16(+0.35%) |
Apr 12, 2018 | 44.72 | 44.99 | 44.63 | 44.89 | 280,030 | +0.30(+0.67%) |
Apr 11, 2018 | 44.53 | 44.78 | 44.50 | 44.59 | 21,171 | -0.53(-1.17%) |
Apr 10, 2018 | 45.01 | 45.22 | 44.98 | 45.12 | 1,085,401 | +0.89(+2.01%) |
Apr 09, 2018 | 44.28 | 44.52 | 44.11 | 44.23 | 206,823 | +0.01(+0.02%) |
Apr 06, 2018 | 44.11 | 44.40 | 43.93 | 44.22 | 1,066,592 | +0.02(+0.05%) |
Apr 05, 2018 | 44.09 | 44.34 | 44.00 | 44.20 | 985,950 | +0.84(+1.94%) |
Apr 04, 2018 | 42.70 | 43.36 | 42.70 | 43.36 | 729,067 | +0.19(+0.43%) |
Apr 03, 2018 | 43.09 | 43.24 | 42.83 | 43.17 | 439,620 | -0.08(-0.17%) |
Apr 02, 2018 | 43.87 | 43.87 | 42.79 | 43.25 | 41,822 | -0.72(-1.64%) |
Mar 29, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.99(+2.30%) | |
Mar 28, 2018 | 43.17 | 43.36 | 42.83 | 42.98 | 39,158 | -0.46(-1.06%) |
Mar 27, 2018 | 43.64 | 43.81 | 43.30 | 43.44 | 60,082 | -0.35(-0.80%) |
Mar 26, 2018 | 43.62 | 43.87 | 43.15 | 43.79 | 116,897 | +0.78(+1.83%) |
Mar 23, 2018 | 43.26 | 43.51 | 42.99 | 43.01 | 239,488 | -0.81(-1.86%) |
Mar 22, 2018 | 43.99 | 44.10 | 43.70 | 43.82 | 124,564 | -0.70(-1.56%) |
Mar 21, 2018 | 44.69 | 44.77 | 44.41 | 44.52 | 70,041 | -0.36(-0.80%) |
Mar 20, 2018 | 44.87 | 44.95 | 44.69 | 44.88 | 93,496 | -0.05(-0.11%) |
Mar 19, 2018 | 45.05 | 45.16 | 44.64 | 44.92 | 216,739 | -0.68(-1.48%) |
Mar 16, 2018 | 45.10 | 45.65 | 45.10 | 45.60 | 454,703 | +0.28(+0.62%) |
Mar 15, 2018 | 44.81 | 45.37 | 44.78 | 45.32 | 54,548 | +0.45(+1.00%) |
Mar 14, 2018 | 45.08 | 45.13 | 44.63 | 44.87 | 26,939 | -0.13(-0.29%) |
Mar 13, 2018 | 45.68 | 45.85 | 44.82 | 45.00 | 48,863 | -1.19(-2.58%) |
Mar 12, 2018 | 45.91 | 46.20 | 45.84 | 46.19 | 33,211 | +0.37(+0.81%) |
Mar 09, 2018 | 45.85 | 46.06 | 45.79 | 45.82 | 40,103 | -0.70(-1.50%) |
Mar 08, 2018 | 46.50 | 46.59 | 46.23 | 46.52 | 36,751 | +0.51(+1.11%) |
Mar 07, 2018 | 45.47 | 46.11 | 45.17 | 46.01 | 38,535 | +0.46(+1.01%) |
Mar 06, 2018 | 45.62 | 45.82 | 45.44 | 45.55 | 24,076 | -0.27(-0.59%) |
Mar 05, 2018 | 45.01 | 45.82 | 44.92 | 45.82 | 56,952 | +0.87(+1.92%) |
Mar 02, 2018 | 44.41 | 45.03 | 44.15 | 44.95 | 41,480 | +0.66(+1.50%) |