Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48.37 | 48.66 | 47.24 | 47.56 | 519,485 | -0.83(-1.72%) |
May 30, 2018 | 48.04 | 48.63 | 47.76 | 48.39 | 499,801 | +0.39(+0.81%) |
May 29, 2018 | 47.30 | 48.01 | 47.09 | 48.00 | 364,599 | +0.49(+1.03%) |
May 25, 2018 | 47.51 | 47.51 | 47.51 | 0 | +0.16(+0.34%) | |
May 24, 2018 | 46.89 | 47.42 | 46.89 | 47.35 | 452,477 | +0.35(+0.74%) |
May 23, 2018 | 46.34 | 47.02 | 46.27 | 47.00 | 255,234 | +0.50(+1.08%) |
May 22, 2018 | 46.52 | 47.12 | 45.87 | 46.50 | 446,107 | +0.25(+0.54%) |
May 21, 2018 | 46.33 | 46.75 | 45.95 | 46.25 | 254,515 | +0.04(+0.09%) |
May 18, 2018 | 46.12 | 46.39 | 45.82 | 46.21 | 265,972 | +0.21(+0.46%) |
May 17, 2018 | 45.21 | 46.01 | 44.89 | 46.00 | 355,410 | +0.87(+1.93%) |
May 16, 2018 | 44.62 | 45.27 | 44.39 | 45.13 | 259,156 | +0.58(+1.30%) |
May 15, 2018 | 44.43 | 44.88 | 43.85 | 44.55 | 392,164 | -0.04(-0.09%) |
May 14, 2018 | 44.75 | 44.93 | 44.36 | 44.59 | 546,392 | -0.36(-0.80%) |
May 11, 2018 | 44.69 | 44.99 | 44.46 | 44.95 | 405,224 | +0.15(+0.33%) |
May 10, 2018 | 44.35 | 44.81 | 44.19 | 44.80 | 465,887 | +0.45(+1.01%) |
May 09, 2018 | 43.37 | 44.48 | 43.35 | 44.35 | 715,494 | +1.00(+2.31%) |
May 08, 2018 | 42.21 | 43.42 | 42.21 | 43.35 | 670,398 | +0.54(+1.26%) |
May 07, 2018 | 43.98 | 49.31 | 41.72 | 42.81 | 704,410 | -0.20(-0.47%) |
May 04, 2018 | 41.01 | 43.27 | 39.76 | 43.01 | 1,746,440 | +3.28(+8.26%) |
May 03, 2018 | 39.39 | 39.89 | 39.21 | 39.73 | 368,484 | +0.23(+0.58%) |
May 02, 2018 | 39.59 | 39.99 | 39.41 | 39.50 | 347,437 | -0.08(-0.20%) |
May 01, 2018 | 39.53 | 39.61 | 39.30 | 39.58 | 273,463 | +0.06(+0.15%) |
Apr 30, 2018 | 39.45 | 39.83 | 39.41 | 39.52 | 265,767 | +0.17(+0.43%) |
Apr 27, 2018 | 39.58 | 39.77 | 39.20 | 39.35 | 180,530 | -0.18(-0.46%) |
Apr 26, 2018 | 39.53 | 39.75 | 38.49 | 39.53 | 136,977 | +0.09(+0.23%) |
Apr 25, 2018 | 39.79 | 39.79 | 38.64 | 39.44 | 285,386 | -0.45(-1.13%) |
Apr 24, 2018 | 40.42 | 40.56 | 39.57 | 39.89 | 252,741 | -0.24(-0.60%) |
Apr 23, 2018 | 40.12 | 40.49 | 39.95 | 40.13 | 310,434 | +0.02(+0.05%) |
Apr 20, 2018 | 40.12 | 40.36 | 39.91 | 40.11 | 237,108 | -0.17(-0.42%) |
Apr 19, 2018 | 40.20 | 40.48 | 39.94 | 40.28 | 166,170 | +0.02(+0.05%) |
Apr 18, 2018 | 40.77 | 40.77 | 40.08 | 40.26 | 335,487 | -0.31(-0.76%) |
Apr 17, 2018 | 40.27 | 40.97 | 40.27 | 40.57 | 529,994 | +0.46(+1.15%) |
Apr 16, 2018 | 39.58 | 40.37 | 39.47 | 40.11 | 491,851 | +0.79(+2.01%) |
Apr 13, 2018 | 39.16 | 39.48 | 38.89 | 39.32 | 581,605 | +0.36(+0.92%) |
Apr 12, 2018 | 38.91 | 39.52 | 38.83 | 38.96 | 396,738 | +0.17(+0.44%) |
Apr 11, 2018 | 39.06 | 39.22 | 38.68 | 38.79 | 341,449 | -0.40(-1.02%) |
Apr 10, 2018 | 39.51 | 39.55 | 39.05 | 39.19 | 260,048 | +0.02(+0.05%) |
Apr 09, 2018 | 39.24 | 39.53 | 39.03 | 39.17 | 210,125 | +0.09(+0.23%) |
Apr 06, 2018 | 39.15 | 39.49 | 38.63 | 39.08 | 345,441 | -0.30(-0.76%) |
Apr 05, 2018 | 39.26 | 39.60 | 38.87 | 39.38 | 270,920 | +0.28(+0.72%) |
Apr 04, 2018 | 38.51 | 39.26 | 37.70 | 39.10 | 301,924 | +0.21(+0.54%) |
Apr 03, 2018 | 38.40 | 38.93 | 36.79 | 38.89 | 411,668 | +0.64(+1.67%) |
Apr 02, 2018 | 38.74 | 38.97 | 37.86 | 38.25 | 294,051 | -0.50(-1.29%) |
Mar 29, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.91(+2.40%) | |
Mar 28, 2018 | 38.04 | 38.46 | 37.34 | 37.84 | 300,528 | +0.16(+0.42%) |
Mar 27, 2018 | 38.63 | 38.75 | 37.42 | 37.68 | 259,575 | -0.75(-1.95%) |
Mar 26, 2018 | 38.04 | 38.48 | 37.90 | 38.43 | 176,283 | +0.76(+2.02%) |
Mar 23, 2018 | 38.41 | 38.50 | 37.65 | 37.67 | 455,140 | -0.67(-1.75%) |
Mar 22, 2018 | 38.22 | 39.01 | 38.19 | 38.34 | 326,551 | -0.10(-0.26%) |
Mar 21, 2018 | 38.63 | 38.81 | 38.35 | 38.44 | 209,448 | -0.11(-0.29%) |
Mar 20, 2018 | 38.73 | 38.84 | 38.50 | 38.55 | 206,714 | -0.17(-0.44%) |
Mar 19, 2018 | 38.86 | 39.10 | 38.23 | 38.72 | 291,930 | -0.18(-0.46%) |
Mar 16, 2018 | 38.90 | 38.99 | 38.34 | 38.90 | 486,818 | -0.01(-0.03%) |
Mar 15, 2018 | 38.84 | 39.01 | 38.45 | 38.91 | 203,060 | +0.20(+0.52%) |
Mar 14, 2018 | 39.21 | 39.21 | 38.67 | 38.71 | 347,386 | -0.48(-1.22%) |
Mar 13, 2018 | 39.67 | 39.74 | 38.90 | 39.19 | 372,443 | -0.35(-0.89%) |
Mar 12, 2018 | 39.76 | 39.99 | 39.16 | 39.54 | 308,961 | -0.23(-0.58%) |
Mar 09, 2018 | 39.52 | 39.87 | 39.29 | 39.77 | 384,387 | +0.54(+1.38%) |
Mar 08, 2018 | 39.13 | 39.58 | 38.98 | 39.23 | 237,665 | +0.12(+0.31%) |
Mar 07, 2018 | 39.00 | 39.61 | 38.76 | 39.11 | 293,859 | -0.04(-0.10%) |
Mar 06, 2018 | 38.89 | 39.43 | 38.57 | 39.15 | 482,144 | +0.35(+0.90%) |
Mar 05, 2018 | 38.13 | 39.02 | 37.89 | 38.80 | 457,961 | +0.41(+1.07%) |
Mar 02, 2018 | 37.10 | 38.59 | 36.13 | 38.39 | 364,866 | +0.98(+2.62%) |