Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.04 | 41.47 | 40.37 | 40.68 | 2,187,982 | -0.29(-0.70%) |
May 30, 2018 | 39.89 | 41.04 | 39.88 | 40.97 | 1,386,802 | +1.40(+3.53%) |
May 29, 2018 | 39.14 | 39.89 | 38.64 | 39.58 | 1,769,774 | +0.35(+0.90%) |
May 25, 2018 | 39.22 | 39.22 | 39.22 | 0 | -1.52(-3.72%) | |
May 24, 2018 | 40.07 | 41.16 | 39.84 | 40.74 | 1,411,200 | +0.65(+1.62%) |
May 23, 2018 | 40.80 | 40.81 | 39.84 | 40.09 | 1,492,474 | -0.84(-2.05%) |
May 22, 2018 | 41.03 | 41.51 | 40.80 | 40.92 | 1,039,514 | -0.04(-0.09%) |
May 21, 2018 | 40.50 | 41.30 | 40.33 | 40.96 | 1,645,870 | +0.55(+1.36%) |
May 18, 2018 | 41.87 | 41.91 | 40.29 | 40.41 | 2,156,181 | -1.45(-3.47%) |
May 17, 2018 | 41.31 | 42.28 | 41.31 | 41.86 | 995,869 | +0.48(+1.17%) |
May 16, 2018 | 40.91 | 41.87 | 40.91 | 41.38 | 1,276,481 | +0.59(+1.44%) |
May 15, 2018 | 40.34 | 40.80 | 39.77 | 40.79 | 1,913,165 | +0.30(+0.74%) |
May 14, 2018 | 42.12 | 42.12 | 40.18 | 40.50 | 2,470,235 | -1.65(-3.91%) |
May 11, 2018 | 43.36 | 43.54 | 41.80 | 42.14 | 1,682,467 | -1.13(-2.60%) |
May 10, 2018 | 42.86 | 43.71 | 42.85 | 43.27 | 1,294,407 | +0.39(+0.91%) |
May 09, 2018 | 43.24 | 43.76 | 42.67 | 42.88 | 1,288,405 | -0.34(-0.80%) |
May 08, 2018 | 42.45 | 43.42 | 42.30 | 43.22 | 1,097,825 | +0.77(+1.82%) |
May 07, 2018 | 41.36 | 42.67 | 41.27 | 42.45 | 1,960,133 | +1.28(+3.12%) |
May 04, 2018 | 41.72 | 41.74 | 41.02 | 41.17 | 1,964,991 | -0.45(-1.07%) |
May 03, 2018 | 43.15 | 43.16 | 41.39 | 41.61 | 1,818,330 | -1.59(-3.68%) |
May 02, 2018 | 42.26 | 43.60 | 41.51 | 43.20 | 2,689,282 | +1.46(+3.50%) |
May 01, 2018 | 40.36 | 43.18 | 39.07 | 41.74 | 3,393,812 | +1.19(+2.94%) |
Apr 30, 2018 | 41.72 | 42.01 | 40.30 | 40.55 | 2,476,898 | -0.99(-2.37%) |
Apr 27, 2018 | 39.75 | 41.66 | 39.46 | 41.54 | 2,739,269 | +3.05(+7.93%) |
Apr 26, 2018 | 38.14 | 39.40 | 37.93 | 38.49 | 1,309,490 | +0.70(+1.85%) |
Apr 25, 2018 | 37.75 | 38.00 | 37.27 | 37.79 | 1,039,858 | +0.06(+0.15%) |
Apr 24, 2018 | 37.86 | 38.15 | 37.64 | 37.73 | 1,020,211 | +0.12(+0.32%) |
Apr 23, 2018 | 37.13 | 37.65 | 36.80 | 37.61 | 1,307,494 | +0.56(+1.51%) |
Apr 20, 2018 | 36.71 | 37.18 | 36.53 | 37.05 | 1,043,343 | +0.30(+0.81%) |
Apr 19, 2018 | 36.83 | 37.24 | 36.49 | 36.76 | 830,817 | -0.33(-0.90%) |
Apr 18, 2018 | 36.59 | 37.80 | 36.50 | 37.09 | 1,217,893 | +0.49(+1.35%) |
Apr 17, 2018 | 36.13 | 37.07 | 36.02 | 36.60 | 2,112,700 | +0.58(+1.60%) |
Apr 16, 2018 | 35.65 | 36.88 | 35.44 | 36.02 | 1,577,683 | +0.54(+1.52%) |
Apr 13, 2018 | 35.29 | 35.63 | 35.26 | 35.48 | 1,068,645 | +0.27(+0.77%) |
Apr 12, 2018 | 35.91 | 36.02 | 35.12 | 35.21 | 938,604 | -0.57(-1.59%) |
Apr 11, 2018 | 35.43 | 36.29 | 35.38 | 35.78 | 711,380 | +0.20(+0.55%) |
Apr 10, 2018 | 35.98 | 35.98 | 35.01 | 35.58 | 1,124,258 | -0.03(-0.08%) |
Apr 09, 2018 | 36.36 | 36.57 | 35.53 | 35.61 | 1,234,380 | -0.36(-1.01%) |
Apr 06, 2018 | 35.80 | 36.47 | 35.42 | 35.98 | 1,818,861 | +0.05(+0.13%) |
Apr 05, 2018 | 35.93 | 36.17 | 35.45 | 35.93 | 1,038,177 | +0.29(+0.81%) |
Apr 04, 2018 | 34.05 | 36.08 | 34.05 | 35.64 | 2,452,439 | +1.29(+3.76%) |
Apr 03, 2018 | 33.54 | 34.38 | 33.36 | 34.35 | 856,885 | +0.95(+2.84%) |
Apr 02, 2018 | 33.59 | 34.05 | 33.07 | 33.40 | 1,378,219 | -0.19(-0.55%) |
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 33.03 | 33.69 | 32.99 | 33.57 | 768,399 | +0.55(+1.66%) |
Mar 27, 2018 | 32.82 | 33.57 | 32.68 | 33.03 | 744,583 | +0.21(+0.65%) |
Mar 26, 2018 | 32.26 | 32.86 | 32.16 | 32.81 | 1,251,556 | +1.12(+3.52%) |
Mar 23, 2018 | 32.36 | 32.86 | 31.70 | 31.70 | 1,570,168 | -0.53(-1.65%) |
Mar 22, 2018 | 33.43 | 33.72 | 32.18 | 32.23 | 2,752,262 | -2.09(-6.10%) |
Mar 21, 2018 | 34.98 | 35.22 | 34.26 | 34.32 | 1,618,372 | -0.76(-2.17%) |
Mar 20, 2018 | 34.99 | 35.45 | 34.83 | 35.08 | 821,461 | +0.24(+0.69%) |
Mar 19, 2018 | 34.81 | 35.11 | 34.53 | 34.84 | 947,716 | -0.10(-0.29%) |
Mar 16, 2018 | 34.67 | 35.33 | 34.67 | 34.94 | 2,116,948 | +0.30(+0.86%) |
Mar 15, 2018 | 35.04 | 35.33 | 34.42 | 34.64 | 1,038,711 | -0.35(-1.01%) |
Mar 14, 2018 | 35.22 | 35.51 | 34.77 | 35.00 | 1,251,323 | -0.11(-0.32%) |
Mar 13, 2018 | 34.68 | 35.36 | 34.67 | 35.11 | 1,977,592 | +0.58(+1.67%) |
Mar 12, 2018 | 34.41 | 35.04 | 34.29 | 34.53 | 1,700,029 | +0.19(+0.54%) |
Mar 09, 2018 | 33.86 | 34.45 | 33.60 | 34.35 | 905,739 | +0.76(+2.27%) |
Mar 08, 2018 | 33.69 | 33.88 | 33.31 | 33.58 | 909,116 | -0.09(-0.28%) |
Mar 07, 2018 | 33.80 | 33.18 | 33.68 | 1,128,443 | +0.21(+0.63%) | |
Mar 06, 2018 | 33.74 | 34.22 | 33.31 | 33.47 | 1,236,888 | -0.07(-0.22%) |
Mar 05, 2018 | 32.98 | 33.59 | 32.83 | 33.54 | 1,587,924 | +0.43(+1.31%) |
Mar 02, 2018 | 31.48 | 33.49 | 31.40 | 33.11 | 1,793,579 | +1.32(+4.14%) |