Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.80 | 40.15 | 39.30 | 39.45 | 541,253 | -0.50(-1.25%) |
May 30, 2018 | 39.80 | 40.35 | 39.55 | 39.95 | 328,840 | +0.40(+1.01%) |
May 29, 2018 | 39.80 | 40.00 | 39.23 | 39.55 | 338,615 | -0.45(-1.13%) |
May 25, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.95 | 41.05 | 39.85 | 40.00 | 524,109 | -0.95(-2.32%) |
May 23, 2018 | 42.30 | 42.30 | 40.80 | 40.95 | 392,853 | -1.40(-3.31%) |
May 22, 2018 | 43.60 | 43.65 | 42.35 | 42.35 | 200,152 | -1.05(-2.42%) |
May 21, 2018 | 43.65 | 43.98 | 43.30 | 43.40 | 140,263 | -0.30(-0.69%) |
May 18, 2018 | 43.70 | 43.85 | 43.35 | 43.70 | 136,137 | +0.15(+0.34%) |
May 17, 2018 | 43.45 | 43.70 | 43.30 | 43.55 | 213,582 | +0.15(+0.35%) |
May 16, 2018 | 44.60 | 44.60 | 43.25 | 43.40 | 290,601 | -1.20(-2.69%) |
May 15, 2018 | 44.60 | 44.98 | 44.40 | 44.60 | 233,891 | +0.00(+0.00%) |
May 14, 2018 | 45.00 | 45.05 | 44.50 | 44.60 | 234,797 | -0.35(-0.78%) |
May 11, 2018 | 45.25 | 46.05 | 44.70 | 44.95 | 252,619 | -0.05(-0.11%) |
May 10, 2018 | 45.65 | 45.95 | 44.75 | 45.00 | 396,761 | -0.20(-0.44%) |
May 09, 2018 | 45.75 | 47.80 | 44.05 | 45.20 | 886,346 | +0.10(+0.22%) |
May 08, 2018 | 44.45 | 45.20 | 44.05 | 45.10 | 167,918 | +0.40(+0.89%) |
May 07, 2018 | 44.45 | 45.15 | 43.83 | 44.70 | 121,765 | +0.25(+0.56%) |
May 04, 2018 | 43.75 | 44.90 | 43.35 | 44.45 | 140,038 | +0.55(+1.25%) |
May 03, 2018 | 44.45 | 44.45 | 43.30 | 43.90 | 84,671 | -0.55(-1.24%) |
May 02, 2018 | 44.50 | 44.95 | 44.35 | 44.45 | 119,373 | -0.15(-0.34%) |
May 01, 2018 | 44.65 | 44.75 | 43.80 | 44.60 | 144,372 | +0.00(+0.00%) |
Apr 30, 2018 | 44.80 | 44.95 | 44.35 | 44.60 | 113,490 | -0.05(-0.11%) |
Apr 27, 2018 | 45.05 | 45.10 | 44.40 | 44.65 | 92,484 | -0.30(-0.67%) |
Apr 26, 2018 | 45.35 | 45.50 | 44.55 | 44.95 | 86,869 | -0.15(-0.33%) |
Apr 25, 2018 | 45.15 | 45.35 | 44.70 | 45.10 | 116,442 | -0.10(-0.22%) |
Apr 24, 2018 | 45.00 | 45.65 | 44.80 | 45.20 | 176,477 | +0.15(+0.33%) |
Apr 23, 2018 | 44.85 | 45.10 | 44.70 | 45.05 | 73,011 | +0.15(+0.33%) |
Apr 20, 2018 | 44.50 | 45.08 | 44.50 | 44.90 | 213,018 | +0.30(+0.67%) |
Apr 19, 2018 | 44.10 | 45.40 | 43.90 | 44.60 | 135,307 | +0.55(+1.25%) |
Apr 18, 2018 | 44.95 | 45.40 | 43.90 | 44.05 | 158,157 | -0.65(-1.45%) |
Apr 17, 2018 | 45.30 | 45.65 | 44.20 | 44.70 | 144,590 | -0.45(-1.00%) |
Apr 16, 2018 | 45.25 | 45.45 | 44.40 | 45.15 | 103,202 | +0.10(+0.22%) |
Apr 13, 2018 | 44.85 | 45.20 | 43.60 | 45.05 | 158,920 | +0.35(+0.78%) |
Apr 12, 2018 | 44.40 | 44.85 | 44.05 | 44.70 | 285,392 | +0.45(+1.02%) |
Apr 11, 2018 | 44.30 | 44.55 | 40.55 | 44.25 | 69,779 | -0.15(-0.34%) |
Apr 10, 2018 | 44.40 | 44.80 | 44.10 | 44.40 | 130,353 | +0.25(+0.57%) |
Apr 09, 2018 | 44.65 | 45.05 | 43.95 | 44.15 | 261,940 | -0.45(-1.01%) |
Apr 06, 2018 | 44.80 | 45.45 | 44.30 | 44.60 | 203,811 | -0.20(-0.45%) |
Apr 05, 2018 | 45.40 | 45.50 | 44.25 | 44.80 | 263,484 | -0.20(-0.44%) |
Apr 04, 2018 | 44.10 | 45.20 | 44.10 | 45.00 | 111,422 | +0.40(+0.90%) |
Apr 03, 2018 | 44.90 | 45.50 | 44.35 | 44.60 | 209,255 | -0.10(-0.22%) |
Apr 02, 2018 | 44.95 | 45.45 | 44.45 | 44.70 | 136,278 | -0.50(-1.11%) |
Mar 29, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.30(+0.67%) | |
Mar 28, 2018 | 44.85 | 45.50 | 44.55 | 44.90 | 174,178 | +0.00(+0.00%) |
Mar 27, 2018 | 46.05 | 46.50 | 44.50 | 44.90 | 184,093 | -1.00(-2.18%) |
Mar 26, 2018 | 45.05 | 46.15 | 44.75 | 45.90 | 212,882 | +1.40(+3.15%) |
Mar 23, 2018 | 44.55 | 44.70 | 43.90 | 44.50 | 213,566 | +0.20(+0.45%) |
Mar 22, 2018 | 44.95 | 45.35 | 44.30 | 44.30 | 145,608 | -1.00(-2.21%) |
Mar 21, 2018 | 45.65 | 46.35 | 45.05 | 45.30 | 145,598 | -0.40(-0.88%) |
Mar 20, 2018 | 46.10 | 46.65 | 45.65 | 45.70 | 242,591 | -0.20(-0.44%) |
Mar 19, 2018 | 44.60 | 46.10 | 44.33 | 45.90 | 269,097 | +1.25(+2.80%) |
Mar 16, 2018 | 43.50 | 44.95 | 43.50 | 44.65 | 301,350 | +1.10(+2.53%) |
Mar 15, 2018 | 43.90 | 44.40 | 43.50 | 43.55 | 142,886 | -0.30(-0.68%) |
Mar 14, 2018 | 44.90 | 44.98 | 43.75 | 43.85 | 227,317 | -1.05(-2.34%) |
Mar 13, 2018 | 45.95 | 46.25 | 44.40 | 44.90 | 186,447 | -1.00(-2.18%) |
Mar 12, 2018 | 45.75 | 46.30 | 45.60 | 45.90 | 133,533 | +0.20(+0.44%) |
Mar 09, 2018 | 45.70 | 45.85 | 44.80 | 45.70 | 129,660 | +0.20(+0.44%) |
Mar 08, 2018 | 45.55 | 46.20 | 45.40 | 45.50 | 231,967 | +0.05(+0.11%) |
Mar 07, 2018 | 44.90 | 45.62 | 44.55 | 45.45 | 221,046 | +0.15(+0.33%) |
Mar 06, 2018 | 43.95 | 45.60 | 43.70 | 45.30 | 447,812 | +1.60(+3.66%) |
Mar 05, 2018 | 42.90 | 43.90 | 42.85 | 43.70 | 209,807 | +0.50(+1.16%) |
Mar 02, 2018 | 42.40 | 43.30 | 41.76 | 43.20 | 151,568 | +0.65(+1.53%) |