Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.50 | 49.10 | 45.20 | 48.40 | 1,465,587 | +3.10(+6.84%) |
May 30, 2018 | 45.00 | 45.40 | 44.54 | 45.30 | 966,267 | +0.50(+1.12%) |
May 29, 2018 | 44.90 | 45.50 | 44.40 | 44.80 | 474,872 | -0.35(-0.78%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +1.25(+2.85%) | |
May 24, 2018 | 43.95 | 44.20 | 43.45 | 43.90 | 318,451 | +0.15(+0.34%) |
May 23, 2018 | 43.25 | 43.90 | 43.15 | 43.75 | 252,410 | +0.20(+0.46%) |
May 22, 2018 | 44.05 | 44.52 | 43.50 | 43.55 | 213,736 | -0.20(-0.46%) |
May 21, 2018 | 43.95 | 44.45 | 43.20 | 43.75 | 334,466 | +0.30(+0.69%) |
May 18, 2018 | 43.95 | 43.95 | 43.40 | 43.45 | 316,780 | -0.45(-1.03%) |
May 17, 2018 | 43.55 | 44.50 | 43.40 | 43.90 | 253,900 | +0.05(+0.11%) |
May 16, 2018 | 43.00 | 44.05 | 42.80 | 43.85 | 503,915 | +0.90(+2.10%) |
May 15, 2018 | 43.30 | 43.60 | 41.71 | 42.95 | 270,682 | -0.45(-1.04%) |
May 14, 2018 | 43.25 | 44.10 | 43.20 | 43.40 | 523,799 | +0.50(+1.17%) |
May 11, 2018 | 43.35 | 43.40 | 42.65 | 42.90 | 329,857 | -0.50(-1.15%) |
May 10, 2018 | 43.60 | 43.75 | 43.10 | 43.40 | 284,744 | -0.10(-0.23%) |
May 09, 2018 | 43.15 | 44.10 | 43.00 | 43.50 | 460,582 | +1.30(+3.08%) |
May 08, 2018 | 41.55 | 42.20 | 41.55 | 42.20 | 250,638 | +0.50(+1.20%) |
May 07, 2018 | 41.65 | 42.15 | 41.45 | 41.70 | 275,635 | +0.20(+0.48%) |
May 04, 2018 | 40.45 | 41.65 | 40.15 | 41.50 | 208,094 | +0.95(+2.34%) |
May 03, 2018 | 39.90 | 40.75 | 39.45 | 40.55 | 543,999 | +0.30(+0.75%) |
May 02, 2018 | 40.30 | 40.60 | 39.73 | 40.25 | 299,744 | -0.10(-0.25%) |
May 01, 2018 | 39.30 | 40.60 | 39.10 | 40.35 | 412,789 | +1.05(+2.67%) |
Apr 30, 2018 | 40.20 | 40.26 | 38.95 | 39.30 | 510,681 | -0.65(-1.63%) |
Apr 27, 2018 | 40.90 | 41.10 | 39.65 | 39.95 | 500,932 | -0.80(-1.96%) |
Apr 26, 2018 | 41.05 | 41.30 | 40.48 | 40.75 | 643,434 | +0.10(+0.25%) |
Apr 25, 2018 | 41.70 | 41.90 | 40.48 | 40.65 | 566,472 | -0.90(-2.17%) |
Apr 24, 2018 | 42.50 | 43.05 | 41.35 | 41.55 | 703,525 | -0.60(-1.42%) |
Apr 23, 2018 | 42.90 | 43.15 | 41.95 | 42.15 | 292,363 | -0.60(-1.40%) |
Apr 20, 2018 | 42.65 | 43.20 | 42.10 | 42.75 | 361,508 | -0.05(-0.12%) |
Apr 19, 2018 | 43.45 | 43.70 | 42.70 | 42.80 | 590,258 | -0.95(-2.17%) |
Apr 18, 2018 | 43.85 | 44.55 | 43.45 | 43.75 | 586,449 | -0.20(-0.46%) |
Apr 17, 2018 | 43.55 | 44.40 | 43.45 | 43.95 | 482,368 | +0.65(+1.50%) |
Apr 16, 2018 | 43.50 | 43.50 | 42.25 | 43.30 | 520,840 | +0.05(+0.12%) |
Apr 13, 2018 | 44.40 | 44.40 | 43.12 | 43.25 | 713,655 | -0.85(-1.93%) |
Apr 12, 2018 | 44.35 | 44.85 | 43.60 | 44.10 | 2,347,778 | +0.45(+1.03%) |
Apr 11, 2018 | 42.10 | 43.80 | 42.05 | 43.65 | 861,026 | +0.85(+1.99%) |
Apr 10, 2018 | 41.50 | 43.35 | 41.15 | 42.80 | 1,221,357 | +2.15(+5.29%) |
Apr 09, 2018 | 41.30 | 41.35 | 40.50 | 40.65 | 1,003,926 | -0.25(-0.61%) |
Apr 06, 2018 | 40.65 | 41.20 | 40.25 | 40.90 | 1,494,801 | -0.08(-0.18%) |
Apr 05, 2018 | 40.20 | 41.02 | 39.95 | 40.98 | 1,105,596 | +0.98(+2.44%) |
Apr 04, 2018 | 38.30 | 40.35 | 38.20 | 40.00 | 977,977 | +1.65(+4.30%) |
Apr 03, 2018 | 38.20 | 38.60 | 37.80 | 38.35 | 692,252 | +0.50(+1.32%) |
Apr 02, 2018 | 38.05 | 39.07 | 37.60 | 37.85 | 652,823 | -1.20(-3.07%) |
Mar 29, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.45(+1.17%) | |
Mar 28, 2018 | 39.50 | 39.75 | 38.40 | 38.60 | 538,226 | -0.90(-2.28%) |
Mar 27, 2018 | 40.85 | 41.35 | 39.35 | 39.50 | 572,761 | -1.05(-2.59%) |
Mar 26, 2018 | 39.95 | 40.65 | 39.40 | 40.55 | 611,762 | +1.25(+3.18%) |
Mar 23, 2018 | 40.75 | 40.95 | 39.25 | 39.30 | 615,581 | -1.45(-3.56%) |
Mar 22, 2018 | 40.50 | 41.80 | 40.45 | 40.75 | 798,709 | -0.35(-0.85%) |
Mar 21, 2018 | 41.20 | 41.80 | 41.00 | 41.10 | 549,306 | -0.30(-0.72%) |
Mar 20, 2018 | 39.85 | 41.62 | 39.85 | 41.40 | 853,308 | +1.70(+4.28%) |
Mar 19, 2018 | 40.85 | 39.15 | 39.70 | 1,301,225 | -1.25(-3.05%) | |
Mar 16, 2018 | 38.80 | 41.05 | 38.40 | 40.95 | 1,731,234 | +2.25(+5.81%) |
Mar 15, 2018 | 38.55 | 40.75 | 37.70 | 38.70 | 3,339,328 | +3.80(+10.89%) |
Mar 14, 2018 | 35.15 | 35.30 | 34.65 | 34.90 | 1,391,966 | -0.05(-0.14%) |
Mar 13, 2018 | 35.35 | 35.70 | 34.80 | 34.95 | 472,555 | -0.05(-0.14%) |
Mar 12, 2018 | 34.70 | 35.85 | 34.70 | 35.00 | 764,597 | +0.40(+1.16%) |
Mar 09, 2018 | 35.15 | 35.40 | 34.45 | 34.60 | 629,976 | -0.30(-0.86%) |
Mar 08, 2018 | 34.35 | 34.95 | 34.10 | 34.90 | 545,430 | +0.60(+1.75%) |
Mar 07, 2018 | 34.35 | 35.00 | 34.05 | 34.30 | 549,659 | -0.45(-1.29%) |
Mar 06, 2018 | 34.35 | 34.80 | 33.95 | 34.75 | 377,582 | +0.70(+2.06%) |
Mar 05, 2018 | 33.45 | 34.25 | 33.40 | 34.05 | 385,324 | +0.50(+1.49%) |
Mar 02, 2018 | 32.55 | 35.45 | 32.35 | 33.55 | 354,472 | +0.75(+2.29%) |