Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.64 | 44.07 | 42.36 | 42.39 | 4,528,291 | -0.42(-0.99%) |
May 30, 2018 | 41.32 | 43.13 | 41.03 | 42.82 | 2,201,768 | +1.96(+4.79%) |
May 29, 2018 | 39.86 | 41.31 | 39.82 | 40.86 | 2,593,984 | +0.89(+2.23%) |
May 25, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.99(-2.41%) | |
May 24, 2018 | 40.36 | 41.48 | 40.05 | 40.96 | 2,651,736 | +0.37(+0.91%) |
May 23, 2018 | 40.17 | 40.96 | 39.86 | 40.59 | 1,893,717 | +0.17(+0.42%) |
May 22, 2018 | 41.64 | 41.69 | 40.21 | 40.42 | 2,255,130 | -0.81(-1.96%) |
May 21, 2018 | 40.61 | 41.38 | 40.61 | 41.23 | 2,101,254 | +0.79(+1.96%) |
May 18, 2018 | 40.16 | 40.90 | 39.94 | 40.43 | 3,252,099 | +0.54(+1.35%) |
May 17, 2018 | 38.09 | 40.03 | 38.06 | 39.90 | 3,384,578 | +2.08(+5.49%) |
May 16, 2018 | 37.62 | 38.11 | 37.27 | 37.82 | 1,730,495 | +0.17(+0.45%) |
May 15, 2018 | 37.55 | 37.94 | 37.20 | 37.65 | 1,505,688 | -0.11(-0.29%) |
May 14, 2018 | 37.20 | 37.97 | 37.15 | 37.76 | 4,401,674 | +0.92(+2.49%) |
May 11, 2018 | 37.11 | 37.37 | 36.75 | 36.84 | 2,025,765 | -0.04(-0.12%) |
May 10, 2018 | 37.13 | 37.19 | 36.42 | 36.88 | 1,648,950 | +0.08(+0.22%) |
May 09, 2018 | 35.64 | 37.15 | 35.39 | 36.80 | 2,967,787 | +1.44(+4.06%) |
May 08, 2018 | 34.84 | 35.38 | 34.26 | 35.37 | 3,916,336 | +0.72(+2.09%) |
May 07, 2018 | 35.49 | 35.58 | 34.61 | 34.65 | 2,339,750 | -0.47(-1.35%) |
May 04, 2018 | 34.79 | 35.42 | 34.21 | 35.12 | 2,105,273 | +0.40(+1.16%) |
May 03, 2018 | 34.18 | 35.23 | 33.48 | 34.72 | 3,685,807 | +0.14(+0.41%) |
May 02, 2018 | 34.13 | 35.10 | 33.97 | 34.57 | 2,802,929 | +0.38(+1.12%) |
May 01, 2018 | 34.04 | 34.32 | 33.36 | 34.19 | 2,416,589 | +0.00(+0.00%) |
Apr 30, 2018 | 33.38 | 35.00 | 33.22 | 34.19 | 3,598,965 | +0.98(+2.95%) |
Apr 27, 2018 | 34.27 | 34.39 | 33.17 | 33.21 | 2,202,578 | -1.13(-3.30%) |
Apr 26, 2018 | 33.86 | 34.49 | 33.51 | 34.34 | 2,518,264 | +0.70(+2.07%) |
Apr 25, 2018 | 33.18 | 33.79 | 32.74 | 33.65 | 2,608,386 | +0.10(+0.29%) |
Apr 24, 2018 | 33.98 | 34.74 | 33.33 | 33.55 | 1,911,377 | -0.28(-0.82%) |
Apr 23, 2018 | 34.23 | 34.30 | 33.28 | 33.83 | 2,458,366 | -0.24(-0.71%) |
Apr 20, 2018 | 34.26 | 34.27 | 33.88 | 34.07 | 1,394,688 | -0.15(-0.44%) |
Apr 19, 2018 | 33.90 | 34.35 | 33.66 | 34.22 | 1,827,360 | +0.26(+0.76%) |
Apr 18, 2018 | 33.46 | 34.36 | 33.04 | 33.96 | 2,003,751 | +0.51(+1.52%) |
Apr 17, 2018 | 33.22 | 33.55 | 33.08 | 33.45 | 1,410,684 | +0.31(+0.94%) |
Apr 16, 2018 | 32.64 | 33.31 | 32.29 | 33.14 | 2,317,782 | +0.70(+2.14%) |
Apr 13, 2018 | 31.76 | 32.67 | 31.62 | 32.44 | 2,293,304 | +0.94(+2.97%) |
Apr 12, 2018 | 31.28 | 31.63 | 30.94 | 31.51 | 2,548,863 | +0.23(+0.74%) |
Apr 11, 2018 | 30.77 | 31.39 | 30.48 | 31.27 | 2,047,324 | +0.25(+0.81%) |
Apr 10, 2018 | 31.43 | 31.44 | 30.86 | 31.02 | 2,856,807 | +0.29(+0.96%) |
Apr 09, 2018 | 31.31 | 31.49 | 30.71 | 30.73 | 1,837,024 | -0.43(-1.37%) |
Apr 06, 2018 | 31.52 | 31.89 | 30.96 | 31.16 | 2,120,717 | -0.45(-1.41%) |
Apr 05, 2018 | 30.94 | 31.71 | 30.94 | 31.60 | 1,679,430 | +0.76(+2.46%) |
Apr 04, 2018 | 30.02 | 30.94 | 29.73 | 30.85 | 1,894,172 | +0.37(+1.23%) |
Apr 03, 2018 | 30.12 | 30.61 | 29.82 | 30.47 | 1,880,327 | +0.50(+1.67%) |
Apr 02, 2018 | 30.13 | 30.17 | 28.96 | 29.97 | 3,729,348 | -0.27(-0.89%) |
Mar 29, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.60(+2.02%) | |
Mar 28, 2018 | 29.85 | 30.19 | 29.46 | 29.64 | 2,422,789 | -0.06(-0.21%) |
Mar 27, 2018 | 30.47 | 30.66 | 29.57 | 29.70 | 1,918,756 | -0.57(-1.89%) |
Mar 26, 2018 | 29.58 | 30.33 | 29.53 | 30.27 | 2,304,225 | +0.96(+3.29%) |
Mar 23, 2018 | 29.82 | 30.44 | 29.28 | 29.31 | 1,548,910 | -0.34(-1.14%) |
Mar 22, 2018 | 29.78 | 30.29 | 29.64 | 29.65 | 1,585,376 | -0.43(-1.42%) |
Mar 21, 2018 | 29.55 | 30.42 | 29.55 | 30.08 | 2,722,680 | +0.61(+2.06%) |
Mar 20, 2018 | 28.41 | 29.61 | 28.41 | 29.47 | 3,029,266 | +1.36(+4.82%) |
Mar 19, 2018 | 28.30 | 28.38 | 27.65 | 28.12 | 2,032,929 | -0.47(-1.65%) |
Mar 16, 2018 | 28.04 | 28.71 | 27.85 | 28.59 | 1,932,822 | +0.70(+2.53%) |
Mar 15, 2018 | 27.51 | 27.94 | 26.90 | 27.88 | 2,107,498 | +0.28(+1.00%) |
Mar 14, 2018 | 27.45 | 27.88 | 27.32 | 27.61 | 2,645,323 | +0.29(+1.04%) |
Mar 13, 2018 | 27.25 | 27.76 | 27.09 | 27.32 | 3,136,511 | +0.05(+0.20%) |
Mar 12, 2018 | 28.43 | 28.44 | 27.23 | 27.27 | 2,326,297 | -1.18(-4.14%) |
Mar 09, 2018 | 28.77 | 28.90 | 28.02 | 28.45 | 2,352,870 | -0.03(-0.09%) |
Mar 08, 2018 | 28.49 | 28.70 | 27.71 | 28.47 | 2,139,756 | +0.18(+0.63%) |
Mar 07, 2018 | 28.74 | 28.29 | 1,735,909 | +0.21(+0.76%) | ||
Mar 06, 2018 | 27.79 | 28.33 | 27.61 | 28.08 | 2,732,233 | +0.46(+1.68%) |
Mar 05, 2018 | 27.33 | 27.86 | 27.22 | 27.62 | 1,526,053 | +0.12(+0.42%) |
Mar 02, 2018 | 26.41 | 27.55 | 26.28 | 27.50 | 1,804,767 | +0.83(+3.11%) |