Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.54 | 43.76 | 42.44 | 42.53 | 561,620 | -1.06(-2.43%) |
May 30, 2018 | 43.12 | 43.88 | 43.04 | 43.59 | 590,392 | +0.80(+1.88%) |
May 29, 2018 | 43.29 | 43.46 | 42.44 | 42.78 | 641,144 | -1.10(-2.51%) |
May 25, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.17(+0.39%) | |
May 24, 2018 | 43.84 | 43.84 | 42.66 | 43.71 | 668,173 | -0.08(-0.19%) |
May 23, 2018 | 44.35 | 44.43 | 43.71 | 43.80 | 616,246 | -0.63(-1.43%) |
May 22, 2018 | 44.56 | 44.81 | 44.18 | 44.43 | 486,294 | -0.13(-0.28%) |
May 21, 2018 | 44.01 | 44.86 | 43.97 | 44.56 | 574,861 | +0.72(+1.64%) |
May 18, 2018 | 44.43 | 44.43 | 43.82 | 43.84 | 1,074,183 | -0.38(-0.86%) |
May 17, 2018 | 43.84 | 44.31 | 43.63 | 44.22 | 505,686 | +0.30(+0.67%) |
May 16, 2018 | 43.97 | 44.31 | 43.71 | 43.93 | 690,885 | -0.04(-0.10%) |
May 15, 2018 | 43.29 | 44.20 | 43.29 | 43.97 | 694,860 | +0.47(+1.07%) |
May 14, 2018 | 43.63 | 43.71 | 43.29 | 43.50 | 623,017 | +0.08(+0.19%) |
May 11, 2018 | 43.63 | 43.84 | 43.33 | 43.42 | 462,981 | -0.13(-0.29%) |
May 10, 2018 | 43.46 | 43.67 | 43.04 | 43.54 | 553,622 | +0.00(+0.00%) |
May 09, 2018 | 43.33 | 43.93 | 43.04 | 43.54 | 428,981 | +0.44(+1.03%) |
May 08, 2018 | 43.50 | 43.54 | 42.78 | 43.10 | 425,746 | +0.19(+0.44%) |
May 07, 2018 | 42.40 | 43.37 | 42.27 | 42.91 | 604,060 | +0.72(+1.71%) |
May 04, 2018 | 41.34 | 42.78 | 41.22 | 42.19 | 620,788 | +0.59(+1.42%) |
May 03, 2018 | 41.64 | 41.98 | 41.05 | 41.60 | 455,126 | -0.34(-0.81%) |
May 02, 2018 | 41.47 | 42.53 | 41.43 | 41.94 | 638,387 | +0.25(+0.61%) |
May 01, 2018 | 41.13 | 41.89 | 40.79 | 41.68 | 562,802 | +0.34(+0.82%) |
Apr 30, 2018 | 42.19 | 42.19 | 41.34 | 41.34 | 545,831 | -0.63(-1.51%) |
Apr 27, 2018 | 41.34 | 42.23 | 41.34 | 41.98 | 668,213 | +0.42(+1.02%) |
Apr 26, 2018 | 41.56 | 42.02 | 41.51 | 41.56 | 526,918 | -0.13(-0.30%) |
Apr 25, 2018 | 42.02 | 42.15 | 41.47 | 41.68 | 659,752 | -0.51(-1.20%) |
Apr 24, 2018 | 42.02 | 42.57 | 41.09 | 42.19 | 940,094 | +0.42(+1.01%) |
Apr 23, 2018 | 41.01 | 41.83 | 41.01 | 41.77 | 1,011,524 | +0.85(+2.07%) |
Apr 20, 2018 | 40.96 | 41.43 | 40.81 | 40.92 | 799,013 | -0.08(-0.21%) |
Apr 19, 2018 | 40.62 | 41.64 | 40.37 | 41.01 | 2,173,888 | -0.04(-0.10%) |
Apr 18, 2018 | 42.66 | 42.66 | 40.33 | 41.05 | 2,796,803 | -2.54(-5.83%) |
Apr 17, 2018 | 44.81 | 44.81 | 43.42 | 43.59 | 768,793 | -0.97(-2.18%) |
Apr 16, 2018 | 44.52 | 44.73 | 44.05 | 44.56 | 352,621 | +0.34(+0.77%) |
Apr 13, 2018 | 45.28 | 45.28 | 43.90 | 44.22 | 439,924 | -0.72(-1.60%) |
Apr 12, 2018 | 44.43 | 45.36 | 43.88 | 44.94 | 418,191 | +0.80(+1.82%) |
Apr 11, 2018 | 44.09 | 44.28 | 43.80 | 44.14 | 381,336 | -0.25(-0.57%) |
Apr 10, 2018 | 44.05 | 44.48 | 43.63 | 44.39 | 677,771 | +1.02(+2.34%) |
Apr 09, 2018 | 43.54 | 44.43 | 43.37 | 43.37 | 619,803 | +0.25(+0.59%) |
Apr 06, 2018 | 43.88 | 44.31 | 42.47 | 43.12 | 690,247 | -1.44(-3.23%) |
Apr 05, 2018 | 44.69 | 44.69 | 43.65 | 44.56 | 375,262 | +0.30(+0.67%) |
Apr 04, 2018 | 42.99 | 44.48 | 42.93 | 44.26 | 694,773 | +0.59(+1.36%) |
Apr 03, 2018 | 38.72 | 43.88 | 38.72 | 43.67 | 917,868 | +0.85(+1.98%) |
Apr 02, 2018 | 43.71 | 43.93 | 42.44 | 42.82 | 745,576 | -0.93(-2.13%) |
Mar 29, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.21(+0.49%) | |
Mar 28, 2018 | 42.91 | 43.84 | 42.24 | 43.54 | 572,172 | +0.72(+1.68%) |
Mar 27, 2018 | 44.22 | 44.31 | 42.40 | 42.82 | 586,560 | -1.35(-3.07%) |
Mar 26, 2018 | 43.37 | 44.24 | 42.53 | 44.18 | 1,519,583 | +1.52(+3.57%) |
Mar 23, 2018 | 44.43 | 44.52 | 42.57 | 42.66 | 583,305 | -1.52(-3.45%) |
Mar 22, 2018 | 45.70 | 46.03 | 44.09 | 44.18 | 663,256 | -1.90(-4.13%) |
Mar 21, 2018 | 46.29 | 46.63 | 45.91 | 46.08 | 669,580 | -0.13(-0.27%) |
Mar 20, 2018 | 46.59 | 46.76 | 46.13 | 46.21 | 507,689 | -0.21(-0.46%) |
Mar 19, 2018 | 46.93 | 47.14 | 45.91 | 46.42 | 610,574 | -0.68(-1.44%) |
Mar 16, 2018 | 46.80 | 47.73 | 46.80 | 47.10 | 1,772,444 | +0.30(+0.63%) |
Mar 15, 2018 | 46.46 | 46.84 | 46.17 | 46.80 | 559,511 | +0.55(+1.19%) |
Mar 14, 2018 | 47.14 | 47.40 | 46.02 | 46.25 | 557,097 | -0.89(-1.89%) |
Mar 13, 2018 | 47.35 | 47.48 | 46.80 | 47.14 | 513,571 | -0.04(-0.09%) |
Mar 12, 2018 | 47.10 | 47.35 | 46.74 | 47.18 | 436,715 | +0.08(+0.18%) |
Mar 09, 2018 | 46.72 | 47.14 | 46.25 | 47.10 | 391,406 | +1.02(+2.20%) |
Mar 08, 2018 | 46.84 | 47.06 | 45.53 | 46.08 | 371,802 | -0.55(-1.18%) |
Mar 07, 2018 | 46.87 | 46.63 | 789,151 | +0.68(+1.47%) | ||
Mar 06, 2018 | 45.49 | 46.04 | 44.86 | 45.96 | 455,544 | +0.68(+1.50%) |
Mar 05, 2018 | 44.22 | 45.49 | 43.63 | 45.28 | 629,791 | +0.68(+1.52%) |
Mar 02, 2018 | 43.12 | 44.77 | 42.87 | 44.60 | 772,340 | +1.05(+2.41%) |