Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.02 | 46.40 | 45.02 | 46.37 | 4,343,466 | +1.24(+2.74%) |
May 30, 2018 | 44.49 | 45.34 | 44.12 | 45.13 | 3,102,142 | +0.76(+1.72%) |
May 29, 2018 | 43.83 | 44.46 | 43.59 | 44.37 | 2,914,357 | +0.36(+0.83%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.79%) | |
May 24, 2018 | 43.27 | 43.86 | 43.06 | 43.65 | 1,766,806 | +0.36(+0.84%) |
May 23, 2018 | 42.80 | 43.39 | 42.69 | 43.29 | 1,838,634 | +0.41(+0.95%) |
May 22, 2018 | 42.76 | 43.41 | 42.36 | 42.88 | 2,173,404 | +0.17(+0.40%) |
May 21, 2018 | 43.05 | 43.54 | 42.41 | 42.71 | 2,692,216 | +0.10(+0.23%) |
May 18, 2018 | 43.41 | 43.43 | 42.59 | 42.61 | 2,714,023 | -0.83(-1.90%) |
May 17, 2018 | 43.44 | 43.86 | 43.06 | 43.44 | 2,122,463 | +0.12(+0.29%) |
May 16, 2018 | 42.73 | 44.11 | 42.69 | 43.32 | 3,756,736 | +0.30(+0.70%) |
May 15, 2018 | 42.76 | 44.37 | 42.40 | 43.01 | 3,580,706 | -0.27(-0.62%) |
May 14, 2018 | 43.70 | 45.08 | 42.91 | 43.28 | 5,325,403 | -0.28(-0.65%) |
May 11, 2018 | 43.25 | 43.94 | 42.74 | 43.57 | 4,143,671 | +0.43(+0.99%) |
May 10, 2018 | 42.36 | 43.95 | 41.44 | 43.14 | 6,464,769 | +0.79(+1.87%) |
May 09, 2018 | 40.91 | 42.68 | 39.84 | 42.35 | 20,389,492 | +7.86(+22.80%) |
May 08, 2018 | 34.88 | 35.05 | 34.03 | 34.49 | 4,717,548 | -0.58(-1.65%) |
May 07, 2018 | 34.48 | 35.78 | 34.46 | 35.06 | 3,857,721 | +0.80(+2.34%) |
May 04, 2018 | 33.54 | 34.68 | 33.01 | 34.26 | 2,956,889 | +0.47(+1.39%) |
May 03, 2018 | 33.99 | 34.02 | 33.22 | 33.79 | 2,536,262 | -0.27(-0.78%) |
May 02, 2018 | 33.25 | 34.24 | 33.10 | 34.06 | 2,850,645 | +0.68(+2.05%) |
May 01, 2018 | 33.09 | 33.38 | 32.76 | 33.37 | 1,923,985 | +0.10(+0.29%) |
Apr 30, 2018 | 33.20 | 33.60 | 32.87 | 33.28 | 1,671,058 | +0.13(+0.40%) |
Apr 27, 2018 | 33.95 | 33.96 | 32.68 | 33.14 | 3,206,037 | -0.11(-0.32%) |
Apr 26, 2018 | 34.17 | 34.48 | 33.15 | 33.25 | 3,534,993 | -0.84(-2.45%) |
Apr 25, 2018 | 37.23 | 37.23 | 34.01 | 34.09 | 4,420,491 | -3.18(-8.54%) |
Apr 24, 2018 | 38.05 | 38.38 | 37.04 | 37.27 | 2,214,717 | -0.69(-1.83%) |
Apr 23, 2018 | 37.04 | 39.05 | 36.77 | 37.96 | 2,527,595 | +0.95(+2.57%) |
Apr 20, 2018 | 36.94 | 37.46 | 36.66 | 37.01 | 1,295,139 | -0.02(-0.05%) |
Apr 19, 2018 | 37.23 | 37.34 | 36.78 | 37.03 | 1,265,319 | -0.41(-1.09%) |
Apr 18, 2018 | 36.97 | 37.63 | 36.54 | 37.44 | 1,917,998 | +0.11(+0.29%) |
Apr 17, 2018 | 37.00 | 37.70 | 36.66 | 37.33 | 1,668,437 | +0.75(+2.04%) |
Apr 16, 2018 | 36.28 | 37.33 | 35.80 | 36.58 | 1,191,473 | +0.55(+1.53%) |
Apr 13, 2018 | 36.50 | 36.50 | 35.73 | 36.03 | 935,037 | -0.17(-0.47%) |
Apr 12, 2018 | 36.03 | 36.31 | 35.82 | 36.20 | 1,182,370 | +0.34(+0.94%) |
Apr 11, 2018 | 36.15 | 36.60 | 35.76 | 35.86 | 1,069,092 | -0.44(-1.22%) |
Apr 10, 2018 | 35.98 | 36.78 | 35.56 | 36.31 | 1,213,300 | +0.92(+2.59%) |
Apr 09, 2018 | 35.92 | 36.01 | 35.38 | 35.39 | 1,271,038 | -0.31(-0.87%) |
Apr 06, 2018 | 35.70 | 2,246,744 | -1.08(-2.95%) | |||
Apr 05, 2018 | 37.03 | 37.37 | 36.73 | 36.79 | 2,357,380 | -0.04(-0.12%) |
Apr 04, 2018 | 34.90 | 36.90 | 34.86 | 36.83 | 2,738,325 | +1.25(+3.52%) |
Apr 03, 2018 | 35.16 | 35.75 | 34.82 | 35.58 | 2,299,614 | +0.79(+2.27%) |
Apr 02, 2018 | 36.16 | 36.16 | 34.75 | 34.79 | 2,335,552 | -1.57(-4.33%) |
Mar 29, 2018 | 36.36 | 36.36 | 36.36 | 0 | +0.25(+0.69%) | |
Mar 28, 2018 | 35.84 | 36.50 | 35.13 | 36.11 | 2,494,728 | +0.25(+0.69%) |
Mar 27, 2018 | 37.35 | 37.35 | 35.76 | 35.86 | 1,916,285 | -1.43(-3.84%) |
Mar 26, 2018 | 36.16 | 37.36 | 35.81 | 37.30 | 1,910,375 | +1.69(+4.75%) |
Mar 23, 2018 | 35.90 | 36.25 | 35.28 | 35.61 | 1,743,875 | -0.06(-0.17%) |
Mar 22, 2018 | 36.75 | 36.75 | 35.65 | 35.67 | 1,599,181 | -1.32(-3.56%) |
Mar 21, 2018 | 37.20 | 37.35 | 36.65 | 36.98 | 1,847,059 | -0.17(-0.45%) |
Mar 20, 2018 | 37.86 | 38.02 | 37.12 | 37.15 | 1,810,730 | -0.84(-2.20%) |
Mar 19, 2018 | 38.75 | 38.88 | 37.62 | 37.99 | 1,763,410 | -0.93(-2.40%) |
Mar 16, 2018 | 38.90 | 39.18 | 38.51 | 38.92 | 2,189,808 | +0.03(+0.07%) |
Mar 15, 2018 | 39.37 | 40.20 | 38.68 | 38.90 | 2,446,932 | -0.28(-0.70%) |
Mar 14, 2018 | 37.85 | 39.36 | 37.23 | 39.17 | 3,449,762 | +1.57(+4.19%) |
Mar 13, 2018 | 38.44 | 38.75 | 37.31 | 37.60 | 2,158,210 | -0.79(-2.06%) |
Mar 12, 2018 | 38.42 | 38.47 | 37.79 | 38.39 | 1,718,465 | +0.12(+0.33%) |
Mar 09, 2018 | 37.89 | 38.28 | 37.52 | 38.27 | 1,960,956 | +0.52(+1.37%) |
Mar 08, 2018 | 37.96 | 38.04 | 37.06 | 37.75 | 1,996,500 | -0.12(-0.31%) |
Mar 07, 2018 | 38.46 | 37.87 | 2,202,299 | +0.18(+0.47%) | ||
Mar 06, 2018 | 37.25 | 37.92 | 36.59 | 37.69 | 3,015,306 | +0.36(+0.98%) |
Mar 05, 2018 | 35.16 | 37.45 | 34.97 | 37.32 | 3,047,477 | +2.03(+5.74%) |
Mar 02, 2018 | 34.95 | 35.80 | 34.03 | 35.30 | 2,497,345 | -0.06(-0.18%) |