Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.22 | 41.89 | 40.66 | 41.82 | 190,419 | +0.57(+1.39%) |
May 30, 2018 | 40.83 | 41.48 | 40.58 | 41.25 | 176,058 | +0.67(+1.65%) |
May 29, 2018 | 40.32 | 40.74 | 40.08 | 40.58 | 175,353 | -0.08(-0.20%) |
May 25, 2018 | 40.66 | 40.66 | 40.66 | 0 | +0.26(+0.63%) | |
May 24, 2018 | 40.31 | 40.60 | 39.58 | 40.40 | 218,355 | -0.19(-0.48%) |
May 23, 2018 | 40.67 | 41.06 | 40.53 | 40.60 | 202,476 | -0.34(-0.82%) |
May 22, 2018 | 41.11 | 41.30 | 40.86 | 40.93 | 394,218 | -0.10(-0.24%) |
May 21, 2018 | 40.88 | 41.25 | 40.42 | 41.03 | 300,065 | +0.48(+1.18%) |
May 18, 2018 | 41.13 | 41.20 | 40.53 | 40.55 | 211,660 | -0.48(-1.16%) |
May 17, 2018 | 40.43 | 41.35 | 40.43 | 41.03 | 167,187 | +0.56(+1.37%) |
May 16, 2018 | 39.86 | 40.48 | 39.79 | 40.47 | 168,172 | +0.62(+1.55%) |
May 15, 2018 | 38.78 | 39.91 | 38.60 | 39.86 | 168,955 | +0.79(+2.01%) |
May 14, 2018 | 38.88 | 39.88 | 38.75 | 39.07 | 225,240 | +0.28(+0.73%) |
May 11, 2018 | 41.62 | 41.62 | 38.76 | 38.79 | 1,155,618 | -2.86(-6.87%) |
May 10, 2018 | 40.73 | 41.98 | 40.73 | 41.65 | 251,221 | +1.01(+2.50%) |
May 09, 2018 | 40.09 | 40.68 | 40.01 | 40.63 | 199,753 | +0.54(+1.34%) |
May 08, 2018 | 38.89 | 40.09 | 38.89 | 40.09 | 183,682 | +1.08(+2.76%) |
May 07, 2018 | 38.36 | 39.18 | 38.26 | 39.02 | 164,326 | +0.68(+1.77%) |
May 04, 2018 | 37.48 | 38.41 | 37.48 | 38.34 | 181,055 | +0.79(+2.09%) |
May 03, 2018 | 37.88 | 38.15 | 37.15 | 37.55 | 217,354 | -0.43(-1.14%) |
May 02, 2018 | 37.13 | 38.46 | 37.13 | 37.98 | 245,701 | +0.78(+2.09%) |
May 01, 2018 | 37.08 | 37.38 | 36.31 | 37.21 | 290,800 | +0.02(+0.05%) |
Apr 30, 2018 | 37.37 | 38.31 | 36.89 | 37.19 | 413,855 | -0.18(-0.47%) |
Apr 27, 2018 | 39.73 | 39.73 | 37.29 | 37.37 | 646,551 | -2.10(-5.32%) |
Apr 26, 2018 | 42.25 | 42.80 | 38.71 | 39.47 | 922,753 | -4.95(-11.15%) |
Apr 25, 2018 | 44.21 | 44.72 | 43.55 | 44.42 | 289,568 | +0.23(+0.52%) |
Apr 24, 2018 | 45.06 | 45.63 | 43.97 | 44.19 | 125,410 | -0.73(-1.63%) |
Apr 23, 2018 | 45.21 | 45.86 | 44.75 | 44.92 | 183,042 | -0.29(-0.64%) |
Apr 20, 2018 | 45.62 | 46.02 | 45.04 | 45.21 | 135,302 | -0.55(-1.20%) |
Apr 19, 2018 | 45.22 | 45.95 | 45.22 | 45.76 | 129,838 | +0.24(+0.52%) |
Apr 18, 2018 | 45.30 | 46.00 | 45.19 | 45.52 | 138,357 | +0.22(+0.49%) |
Apr 17, 2018 | 45.18 | 45.46 | 45.00 | 45.30 | 170,787 | +0.59(+1.32%) |
Apr 16, 2018 | 44.80 | 45.14 | 44.36 | 44.71 | 133,924 | +0.18(+0.40%) |
Apr 13, 2018 | 45.57 | 45.83 | 44.14 | 44.53 | 269,132 | -0.81(-1.79%) |
Apr 12, 2018 | 44.81 | 45.49 | 44.57 | 45.34 | 146,361 | +0.79(+1.78%) |
Apr 11, 2018 | 43.97 | 44.84 | 43.54 | 44.55 | 122,423 | +0.36(+0.82%) |
Apr 10, 2018 | 44.10 | 44.50 | 43.43 | 44.19 | 175,849 | +0.61(+1.40%) |
Apr 09, 2018 | 43.82 | 44.42 | 43.53 | 43.58 | 266,337 | +0.16(+0.37%) |
Apr 06, 2018 | 43.36 | 44.11 | 43.12 | 43.42 | 195,230 | -0.48(-1.09%) |
Apr 05, 2018 | 43.98 | 44.35 | 43.63 | 43.90 | 196,635 | +0.41(+0.93%) |
Apr 04, 2018 | 41.75 | 43.66 | 41.75 | 43.49 | 303,428 | +0.94(+2.20%) |
Apr 03, 2018 | 42.43 | 42.69 | 41.23 | 42.56 | 293,862 | +0.37(+0.88%) |
Apr 02, 2018 | 42.26 | 42.59 | 41.38 | 42.19 | 405,932 | -0.31(-0.73%) |
Mar 29, 2018 | 42.49 | 42.49 | 42.49 | 0 | +1.08(+2.60%) | |
Mar 28, 2018 | 42.74 | 42.75 | 41.14 | 41.42 | 416,201 | -1.18(-2.78%) |
Mar 27, 2018 | 44.56 | 44.73 | 42.38 | 42.60 | 352,925 | -1.88(-4.23%) |
Mar 26, 2018 | 44.11 | 44.57 | 43.54 | 44.48 | 277,925 | +1.09(+2.50%) |
Mar 23, 2018 | 44.36 | 45.00 | 43.30 | 43.39 | 349,676 | -1.02(-2.30%) |
Mar 22, 2018 | 45.03 | 45.51 | 44.36 | 44.42 | 525,996 | -1.19(-2.61%) |
Mar 21, 2018 | 45.40 | 45.87 | 45.08 | 45.61 | 189,185 | +0.30(+0.66%) |
Mar 20, 2018 | 45.29 | 45.51 | 44.64 | 45.31 | 204,579 | +0.08(+0.18%) |
Mar 19, 2018 | 45.68 | 46.05 | 44.40 | 45.23 | 235,488 | -0.72(-1.57%) |
Mar 16, 2018 | 45.94 | 46.28 | 45.62 | 45.95 | 435,355 | -0.04(-0.08%) |
Mar 15, 2018 | 45.27 | 46.09 | 45.03 | 45.99 | 371,558 | +0.85(+1.88%) |
Mar 14, 2018 | 44.96 | 45.62 | 44.93 | 45.14 | 400,800 | +0.19(+0.43%) |
Mar 13, 2018 | 45.49 | 45.97 | 44.77 | 44.95 | 375,975 | -0.27(-0.61%) |
Mar 12, 2018 | 45.89 | 46.17 | 45.13 | 45.22 | 386,237 | -0.64(-1.40%) |
Mar 09, 2018 | 45.63 | 46.58 | 45.61 | 45.87 | 317,280 | +0.54(+1.19%) |
Mar 08, 2018 | 45.01 | 45.66 | 44.72 | 45.33 | 567,041 | +0.37(+0.82%) |
Mar 07, 2018 | 45.13 | 44.96 | 326,770 | +0.77(+1.74%) | ||
Mar 06, 2018 | 43.87 | 44.88 | 43.52 | 44.19 | 315,743 | +0.26(+0.60%) |
Mar 05, 2018 | 43.50 | 44.05 | 43.34 | 43.92 | 509,671 | +0.25(+0.57%) |
Mar 02, 2018 | 43.13 | 44.27 | 43.13 | 43.68 | 487,338 | +0.06(+0.14%) |