Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.47 | 47.39 | 45.59 | 47.13 | 644,868 | +0.83(+1.79%) |
May 30, 2018 | 46.00 | 46.50 | 45.67 | 46.30 | 834,421 | +0.54(+1.18%) |
May 29, 2018 | 45.20 | 45.85 | 43.66 | 45.76 | 555,650 | +0.77(+1.71%) |
May 25, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.54(+1.21%) | |
May 24, 2018 | 44.58 | 45.43 | 43.73 | 44.45 | 480,209 | +0.00(+0.00%) |
May 23, 2018 | 43.00 | 44.75 | 42.24 | 44.45 | 444,578 | +1.20(+2.77%) |
May 22, 2018 | 43.78 | 44.20 | 42.72 | 43.25 | 326,793 | -0.28(-0.64%) |
May 21, 2018 | 43.88 | 44.41 | 43.11 | 43.53 | 395,139 | +0.15(+0.35%) |
May 18, 2018 | 41.94 | 43.95 | 41.94 | 43.38 | 543,825 | +1.89(+4.56%) |
May 17, 2018 | 42.00 | 42.22 | 40.61 | 41.49 | 527,775 | -0.65(-1.54%) |
May 16, 2018 | 41.93 | 42.50 | 41.32 | 42.14 | 411,588 | +0.08(+0.19%) |
May 15, 2018 | 42.96 | 42.96 | 41.10 | 42.06 | 807,984 | -1.26(-2.91%) |
May 14, 2018 | 45.00 | 46.56 | 43.25 | 43.32 | 1,007,857 | +0.11(+0.25%) |
May 11, 2018 | 41.41 | 44.42 | 41.37 | 43.21 | 1,044,422 | +2.46(+6.04%) |
May 10, 2018 | 41.44 | 41.52 | 40.33 | 40.75 | 438,479 | -0.45(-1.09%) |
May 09, 2018 | 40.75 | 41.60 | 40.00 | 41.20 | 574,149 | +0.19(+0.46%) |
May 08, 2018 | 37.95 | 41.01 | 37.79 | 41.01 | 2,732,023 | +3.25(+8.61%) |
May 07, 2018 | 37.00 | 37.98 | 36.86 | 37.76 | 562,777 | +0.79(+2.14%) |
May 04, 2018 | 38.61 | 39.35 | 36.30 | 36.97 | 1,249,174 | -1.58(-4.10%) |
May 03, 2018 | 37.25 | 38.90 | 36.83 | 38.55 | 1,452,662 | +1.44(+3.88%) |
May 02, 2018 | 36.71 | 37.72 | 36.35 | 37.11 | 433,548 | +0.60(+1.64%) |
May 01, 2018 | 35.71 | 36.80 | 35.23 | 36.51 | 962,506 | +0.52(+1.44%) |
Apr 30, 2018 | 36.50 | 37.17 | 35.55 | 35.99 | 692,277 | -0.27(-0.74%) |
Apr 27, 2018 | 37.77 | 38.00 | 35.50 | 36.26 | 851,168 | -1.13(-3.02%) |
Apr 26, 2018 | 35.25 | 37.62 | 35.00 | 37.39 | 2,301,269 | +2.49(+7.13%) |
Apr 25, 2018 | 35.08 | 35.41 | 32.35 | 34.90 | 1,595,244 | +0.13(+0.37%) |
Apr 24, 2018 | 36.75 | 37.17 | 34.58 | 34.77 | 984,791 | -1.98(-5.39%) |
Apr 23, 2018 | 37.94 | 38.00 | 36.10 | 36.75 | 592,642 | -1.02(-2.70%) |
Apr 20, 2018 | 37.57 | 38.25 | 37.09 | 37.77 | 609,269 | -0.05(-0.13%) |
Apr 19, 2018 | 38.37 | 38.74 | 37.80 | 37.82 | 941,258 | -0.65(-1.69%) |
Apr 18, 2018 | 38.38 | 39.00 | 38.01 | 38.47 | 1,011,241 | +0.12(+0.31%) |
Apr 17, 2018 | 39.02 | 39.34 | 37.90 | 38.35 | 3,646,515 | -1.11(-2.81%) |
Apr 16, 2018 | 39.95 | 39.97 | 38.12 | 39.46 | 641,945 | -0.20(-0.50%) |
Apr 13, 2018 | 40.12 | 40.61 | 39.56 | 39.66 | 409,526 | -0.55(-1.37%) |
Apr 12, 2018 | 40.73 | 41.54 | 39.39 | 40.21 | 493,001 | -0.48(-1.18%) |
Apr 11, 2018 | 40.93 | 42.20 | 40.53 | 40.69 | 347,829 | +0.12(+0.30%) |
Apr 10, 2018 | 40.32 | 41.26 | 40.16 | 40.57 | 402,723 | +0.49(+1.22%) |
Apr 09, 2018 | 41.11 | 42.18 | 40.00 | 40.08 | 433,177 | -0.69(-1.69%) |
Apr 06, 2018 | 42.76 | 43.17 | 40.57 | 40.77 | 293,534 | -2.23(-5.19%) |
Apr 05, 2018 | 42.91 | 43.86 | 41.94 | 43.00 | 347,105 | +0.56(+1.32%) |
Apr 04, 2018 | 42.04 | 42.56 | 41.18 | 42.44 | 329,410 | -0.35(-0.82%) |
Apr 03, 2018 | 44.86 | 45.94 | 42.12 | 42.79 | 731,009 | -1.41(-3.19%) |
Apr 02, 2018 | 43.01 | 44.25 | 42.56 | 44.20 | 722,453 | +0.80(+1.84%) |
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | +1.69(+4.05%) | |
Mar 28, 2018 | 42.50 | 42.83 | 40.32 | 41.71 | 675,958 | -0.23(-0.55%) |
Mar 27, 2018 | 44.90 | 46.26 | 40.68 | 41.94 | 1,420,645 | -2.86(-6.38%) |
Mar 26, 2018 | 39.91 | 45.09 | 39.83 | 44.80 | 1,131,987 | +6.08(+15.70%) |
Mar 23, 2018 | 40.25 | 40.86 | 38.31 | 38.72 | 962,408 | -1.48(-3.68%) |
Mar 22, 2018 | 40.12 | 41.50 | 39.80 | 40.20 | 688,372 | +0.08(+0.20%) |
Mar 21, 2018 | 40.27 | 40.84 | 39.47 | 40.12 | 626,031 | +0.14(+0.35%) |
Mar 20, 2018 | 39.45 | 40.53 | 38.93 | 39.98 | 658,208 | +0.36(+0.91%) |
Mar 19, 2018 | 39.66 | 40.01 | 38.75 | 39.62 | 541,072 | +0.34(+0.87%) |
Mar 16, 2018 | 39.73 | 40.19 | 38.06 | 39.28 | 777,390 | -0.45(-1.13%) |
Mar 15, 2018 | 41.18 | 41.18 | 39.40 | 39.73 | 508,166 | -0.94(-2.31%) |
Mar 14, 2018 | 40.50 | 41.50 | 37.90 | 40.67 | 1,291,346 | +2.81(+7.42%) |
Mar 13, 2018 | 39.65 | 40.50 | 36.51 | 37.86 | 942,010 | -1.64(-4.15%) |
Mar 12, 2018 | 38.14 | 40.67 | 37.51 | 39.50 | 594,072 | +1.71(+4.53%) |
Mar 09, 2018 | 39.55 | 41.21 | 36.25 | 37.79 | 897,168 | -0.77(-2.00%) |
Mar 08, 2018 | 38.20 | 39.92 | 38.12 | 38.56 | 694,564 | +0.54(+1.42%) |
Mar 07, 2018 | 34.35 | 38.36 | 33.75 | 38.02 | 787,935 | +3.50(+10.14%) |
Mar 06, 2018 | 36.64 | 36.64 | 33.88 | 34.52 | 650,272 | -1.49(-4.14%) |
Mar 05, 2018 | 35.99 | 37.33 | 35.03 | 36.01 | 875,694 | +0.76(+2.16%) |
Mar 02, 2018 | 33.01 | 36.35 | 33.01 | 35.25 | 690,400 | +2.31(+7.01%) |