Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.34 | 43.65 | 42.97 | 43.09 | 1,417,765 | -0.28(-0.64%) |
May 30, 2018 | 42.87 | 43.48 | 42.64 | 43.37 | 1,396,066 | +0.80(+1.88%) |
May 29, 2018 | 42.71 | 43.15 | 42.34 | 42.57 | 1,699,324 | -0.72(-1.66%) |
May 25, 2018 | 43.29 | 43.29 | 43.29 | 0 | -0.15(-0.34%) | |
May 24, 2018 | 43.11 | 43.54 | 42.84 | 43.44 | 1,819,675 | -0.12(-0.27%) |
May 23, 2018 | 43.82 | 43.87 | 43.26 | 43.55 | 1,562,571 | -0.52(-1.18%) |
May 22, 2018 | 44.35 | 44.59 | 44.02 | 44.07 | 1,359,399 | -0.26(-0.58%) |
May 21, 2018 | 44.34 | 44.86 | 44.32 | 44.33 | 626,480 | +0.35(+0.79%) |
May 18, 2018 | 43.96 | 44.04 | 43.47 | 43.98 | 1,250,427 | -0.05(-0.12%) |
May 17, 2018 | 43.91 | 44.20 | 43.75 | 44.04 | 1,468,234 | -0.01(-0.02%) |
May 16, 2018 | 43.47 | 44.22 | 43.41 | 44.04 | 1,600,317 | +0.66(+1.52%) |
May 15, 2018 | 43.42 | 43.59 | 42.87 | 43.39 | 2,032,419 | -0.12(-0.28%) |
May 14, 2018 | 42.66 | 43.95 | 42.64 | 43.51 | 2,009,334 | +1.48(+3.51%) |
May 11, 2018 | 42.20 | 42.63 | 41.99 | 42.03 | 1,954,660 | +0.03(+0.08%) |
May 10, 2018 | 41.19 | 42.34 | 40.47 | 42.00 | 2,610,556 | +1.54(+3.81%) |
May 09, 2018 | 40.49 | 40.50 | 39.97 | 40.45 | 2,445,852 | +0.18(+0.45%) |
May 08, 2018 | 40.40 | 40.42 | 39.86 | 40.27 | 1,373,681 | -0.15(-0.38%) |
May 07, 2018 | 40.22 | 40.47 | 40.09 | 40.43 | 1,321,986 | +0.29(+0.73%) |
May 04, 2018 | 39.06 | 40.34 | 39.06 | 40.14 | 1,096,387 | +0.85(+2.17%) |
May 03, 2018 | 39.64 | 39.64 | 38.87 | 39.28 | 1,720,628 | -0.49(-1.24%) |
May 02, 2018 | 39.54 | 40.30 | 39.50 | 39.78 | 2,069,151 | +0.35(+0.88%) |
May 01, 2018 | 39.13 | 39.59 | 39.06 | 39.43 | 2,236,444 | +0.21(+0.53%) |
Apr 30, 2018 | 39.55 | 39.84 | 39.22 | 39.22 | 1,510,375 | -0.04(-0.10%) |
Apr 27, 2018 | 39.64 | 39.84 | 39.23 | 39.26 | 1,325,032 | -0.37(-0.94%) |
Apr 26, 2018 | 39.39 | 39.73 | 39.03 | 39.64 | 1,453,125 | +0.42(+1.07%) |
Apr 25, 2018 | 39.20 | 39.52 | 39.01 | 39.22 | 1,049,906 | -0.05(-0.14%) |
Apr 24, 2018 | 39.58 | 39.84 | 38.93 | 39.27 | 1,392,092 | -0.29(-0.72%) |
Apr 23, 2018 | 39.17 | 39.80 | 39.11 | 39.56 | 1,238,170 | +0.35(+0.90%) |
Apr 20, 2018 | 38.94 | 39.35 | 38.91 | 39.20 | 1,428,175 | +0.33(+0.86%) |
Apr 19, 2018 | 39.74 | 39.82 | 38.65 | 38.87 | 2,362,028 | -0.94(-2.35%) |
Apr 18, 2018 | 40.49 | 40.65 | 39.80 | 39.81 | 2,285,255 | -0.57(-1.42%) |
Apr 17, 2018 | 40.81 | 40.93 | 40.33 | 40.38 | 1,431,105 | -0.13(-0.33%) |
Apr 16, 2018 | 40.18 | 40.61 | 40.03 | 40.51 | 1,070,064 | +0.59(+1.47%) |
Apr 13, 2018 | 40.48 | 40.73 | 39.80 | 39.93 | 1,674,181 | -0.33(-0.81%) |
Apr 12, 2018 | 40.31 | 40.73 | 40.18 | 40.26 | 1,698,690 | +0.19(+0.46%) |
Apr 11, 2018 | 39.44 | 40.43 | 39.44 | 40.07 | 1,845,876 | +0.36(+0.90%) |
Apr 10, 2018 | 39.82 | 40.21 | 39.62 | 39.71 | 2,672,499 | +0.59(+1.50%) |
Apr 09, 2018 | 39.20 | 39.53 | 38.80 | 39.12 | 1,915,456 | +0.18(+0.46%) |
Apr 06, 2018 | 38.90 | 39.85 | 38.49 | 38.95 | 2,812,189 | -0.35(-0.90%) |
Apr 05, 2018 | 38.29 | 39.52 | 38.23 | 39.30 | 3,094,690 | +1.03(+2.69%) |
Apr 04, 2018 | 36.78 | 38.29 | 36.31 | 38.27 | 2,118,722 | +0.78(+2.09%) |
Apr 03, 2018 | 36.56 | 37.58 | 36.44 | 37.48 | 1,817,899 | +1.43(+3.96%) |
Apr 02, 2018 | 37.45 | 37.62 | 35.84 | 36.05 | 2,696,504 | -1.41(-3.76%) |
Mar 29, 2018 | 37.46 | 37.46 | 37.46 | 0 | +1.29(+3.57%) | |
Mar 28, 2018 | 36.29 | 36.84 | 36.14 | 36.17 | 2,134,993 | -0.19(-0.53%) |
Mar 27, 2018 | 36.98 | 37.29 | 36.13 | 36.37 | 1,583,824 | -0.47(-1.26%) |
Mar 26, 2018 | 35.79 | 36.93 | 35.76 | 36.83 | 2,062,020 | +1.46(+4.12%) |
Mar 23, 2018 | 36.44 | 36.70 | 35.33 | 35.38 | 2,427,827 | -0.84(-2.31%) |
Mar 22, 2018 | 37.26 | 37.52 | 36.21 | 36.21 | 2,609,135 | -2.16(-5.63%) |
Mar 21, 2018 | 37.38 | 38.56 | 37.30 | 38.37 | 2,688,741 | +1.30(+3.50%) |
Mar 20, 2018 | 36.74 | 37.22 | 36.64 | 37.08 | 1,647,136 | +0.41(+1.11%) |
Mar 19, 2018 | 36.94 | 37.02 | 36.47 | 36.67 | 1,723,565 | -0.32(-0.86%) |
Mar 16, 2018 | 37.48 | 37.48 | 36.68 | 36.99 | 1,864,268 | -0.59(-1.57%) |
Mar 15, 2018 | 35.74 | 37.65 | 35.62 | 37.58 | 4,302,356 | +2.16(+6.10%) |
Mar 14, 2018 | 35.71 | 35.83 | 35.25 | 35.42 | 1,448,848 | +0.09(+0.24%) |
Mar 13, 2018 | 35.61 | 35.79 | 35.28 | 35.34 | 1,099,373 | -0.13(-0.36%) |
Mar 12, 2018 | 35.45 | 36.07 | 35.41 | 35.46 | 1,414,943 | +0.03(+0.08%) |
Mar 09, 2018 | 35.21 | 35.53 | 34.90 | 35.44 | 1,333,472 | +0.52(+1.48%) |
Mar 08, 2018 | 34.86 | 35.10 | 34.54 | 34.92 | 2,164,674 | +0.53(+1.53%) |
Mar 07, 2018 | 34.45 | 34.01 | 34.39 | 1,807,724 | -0.15(-0.44%) | |
Mar 06, 2018 | 34.62 | 34.87 | 34.30 | 34.54 | 2,274,155 | +0.14(+0.40%) |
Mar 05, 2018 | 34.15 | 34.59 | 33.92 | 34.40 | 2,576,332 | +0.03(+0.08%) |
Mar 02, 2018 | 34.67 | 34.74 | 34.11 | 34.38 | 2,980,977 | -0.73(-2.09%) |