Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.53 | 48.57 | 46.53 | 46.87 | 2,734,128 | +0.27(+0.58%) |
May 30, 2018 | 45.38 | 46.85 | 45.25 | 46.60 | 1,934,277 | +1.56(+3.47%) |
May 29, 2018 | 43.68 | 45.36 | 43.54 | 45.04 | 2,273,520 | +1.28(+2.92%) |
May 25, 2018 | 43.76 | 43.76 | 43.76 | 0 | -0.89(-1.99%) | |
May 24, 2018 | 42.81 | 45.01 | 42.50 | 44.65 | 2,571,085 | +1.55(+3.59%) |
May 23, 2018 | 42.29 | 43.17 | 41.85 | 43.11 | 2,130,944 | +0.55(+1.30%) |
May 22, 2018 | 44.43 | 44.57 | 41.81 | 42.55 | 3,137,998 | -1.67(-3.78%) |
May 21, 2018 | 44.70 | 45.61 | 44.16 | 44.22 | 2,702,693 | +0.02(+0.04%) |
May 18, 2018 | 43.97 | 44.44 | 43.72 | 44.21 | 1,501,913 | +0.35(+0.80%) |
May 17, 2018 | 42.28 | 44.44 | 42.07 | 43.85 | 3,187,297 | +1.80(+4.28%) |
May 16, 2018 | 41.31 | 42.26 | 40.71 | 42.06 | 1,956,956 | +0.48(+1.17%) |
May 15, 2018 | 41.79 | 42.12 | 41.14 | 41.57 | 2,932,772 | -0.37(-0.88%) |
May 14, 2018 | 41.33 | 42.08 | 41.11 | 41.94 | 2,155,651 | +1.31(+3.23%) |
May 11, 2018 | 40.97 | 41.33 | 40.56 | 40.63 | 1,250,630 | +0.08(+0.19%) |
May 10, 2018 | 41.63 | 41.63 | 39.96 | 40.55 | 3,016,199 | -0.79(-1.90%) |
May 09, 2018 | 41.67 | 42.01 | 40.65 | 41.34 | 2,263,733 | -0.03(-0.08%) |
May 08, 2018 | 40.12 | 41.78 | 38.58 | 41.37 | 3,235,111 | +1.09(+2.70%) |
May 07, 2018 | 41.81 | 42.02 | 40.24 | 40.28 | 2,802,899 | -1.03(-2.49%) |
May 04, 2018 | 41.49 | 41.62 | 40.85 | 41.31 | 1,618,791 | -0.37(-0.88%) |
May 03, 2018 | 40.23 | 42.12 | 40.23 | 41.68 | 3,489,024 | +1.27(+3.15%) |
May 02, 2018 | 39.58 | 40.91 | 39.35 | 40.41 | 3,337,184 | +0.81(+2.05%) |
May 01, 2018 | 39.31 | 39.70 | 38.85 | 39.60 | 2,306,380 | -0.02(-0.04%) |
Apr 30, 2018 | 39.72 | 41.22 | 39.54 | 39.61 | 2,627,982 | +0.66(+1.70%) |
Apr 27, 2018 | 40.19 | 40.28 | 38.59 | 38.95 | 1,493,400 | -1.50(-3.70%) |
Apr 26, 2018 | 39.51 | 40.51 | 39.10 | 40.45 | 1,529,243 | +0.94(+2.37%) |
Apr 25, 2018 | 39.70 | 39.76 | 38.41 | 39.51 | 3,675,276 | -0.18(-0.46%) |
Apr 24, 2018 | 39.58 | 41.12 | 39.47 | 39.70 | 2,655,237 | +0.18(+0.47%) |
Apr 23, 2018 | 39.14 | 39.53 | 38.31 | 39.51 | 1,342,523 | +0.41(+1.05%) |
Apr 20, 2018 | 38.70 | 39.16 | 38.28 | 39.10 | 1,176,791 | +0.39(+1.02%) |
Apr 19, 2018 | 38.98 | 38.98 | 38.20 | 38.71 | 1,312,906 | -0.28(-0.71%) |
Apr 18, 2018 | 38.89 | 39.46 | 38.48 | 38.99 | 1,814,688 | +0.29(+0.76%) |
Apr 17, 2018 | 38.47 | 38.81 | 37.72 | 38.70 | 1,334,137 | +0.46(+1.20%) |
Apr 16, 2018 | 37.14 | 38.43 | 36.87 | 38.23 | 1,668,903 | +1.20(+3.25%) |
Apr 13, 2018 | 35.89 | 37.21 | 35.89 | 37.03 | 1,729,302 | +1.37(+3.85%) |
Apr 12, 2018 | 37.21 | 37.23 | 35.16 | 35.66 | 3,399,534 | -1.59(-4.27%) |
Apr 11, 2018 | 37.04 | 37.59 | 36.46 | 37.25 | 1,937,648 | +0.36(+0.97%) |
Apr 10, 2018 | 36.36 | 37.17 | 35.92 | 36.89 | 2,801,341 | +1.71(+4.87%) |
Apr 09, 2018 | 35.78 | 35.81 | 34.95 | 35.17 | 1,772,630 | -0.23(-0.66%) |
Apr 06, 2018 | 35.69 | 36.31 | 35.07 | 35.41 | 2,850,391 | -0.47(-1.31%) |
Apr 05, 2018 | 34.90 | 36.12 | 34.76 | 35.88 | 3,560,865 | +1.47(+4.28%) |
Apr 04, 2018 | 33.55 | 34.51 | 33.22 | 34.40 | 1,687,702 | +0.33(+0.98%) |
Apr 03, 2018 | 33.69 | 34.15 | 33.33 | 34.07 | 4,275,227 | +0.62(+1.85%) |
Apr 02, 2018 | 33.85 | 34.25 | 32.98 | 33.45 | 1,609,454 | -0.59(-1.72%) |
Mar 29, 2018 | 34.04 | 34.04 | 34.04 | 0 | +1.09(+3.30%) | |
Mar 28, 2018 | 33.68 | 34.25 | 32.50 | 32.95 | 1,638,674 | -0.67(-1.99%) |
Mar 27, 2018 | 33.87 | 34.45 | 33.47 | 33.62 | 1,763,003 | -0.09(-0.27%) |
Mar 26, 2018 | 32.77 | 33.74 | 32.55 | 33.71 | 1,824,366 | +1.20(+3.68%) |
Mar 23, 2018 | 32.45 | 33.45 | 32.31 | 32.51 | 1,427,266 | +0.16(+0.49%) |
Mar 22, 2018 | 32.62 | 33.13 | 32.32 | 32.36 | 1,093,781 | -0.69(-2.08%) |
Mar 21, 2018 | 32.29 | 33.44 | 32.22 | 33.04 | 2,188,642 | +0.88(+2.73%) |
Mar 20, 2018 | 31.88 | 32.64 | 31.88 | 32.16 | 1,381,373 | +0.33(+1.05%) |
Mar 19, 2018 | 31.18 | 32.12 | 31.07 | 31.83 | 1,999,088 | +0.56(+1.79%) |
Mar 16, 2018 | 30.81 | 31.39 | 30.73 | 31.27 | 2,783,137 | +0.49(+1.60%) |
Mar 15, 2018 | 30.89 | 31.03 | 30.14 | 30.78 | 1,243,604 | -0.04(-0.14%) |
Mar 14, 2018 | 30.83 | 31.15 | 30.45 | 30.82 | 772,101 | +0.23(+0.74%) |
Mar 13, 2018 | 31.19 | 31.68 | 30.42 | 30.59 | 3,475,343 | -0.59(-1.88%) |
Mar 12, 2018 | 31.06 | 31.47 | 30.68 | 31.18 | 2,495,133 | +0.02(+0.05%) |
Mar 09, 2018 | 31.11 | 31.51 | 30.85 | 31.16 | 2,114,857 | +0.22(+0.70%) |
Mar 08, 2018 | 30.00 | 30.98 | 30.00 | 30.94 | 2,262,369 | +0.96(+3.22%) |
Mar 07, 2018 | 29.93 | 29.98 | 1,892,884 | +0.63(+2.15%) | ||
Mar 06, 2018 | 28.84 | 29.42 | 28.41 | 29.35 | 1,519,350 | +0.51(+1.76%) |
Mar 05, 2018 | 29.00 | 29.26 | 28.68 | 28.84 | 1,177,963 | -0.24(-0.83%) |
Mar 02, 2018 | 28.38 | 29.16 | 27.73 | 29.08 | 1,484,315 | +0.36(+1.25%) |