Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.06 | 47.31 | 46.25 | 46.41 | 2,631,491 | -0.51(-1.08%) |
May 30, 2018 | 47.33 | 47.67 | 46.19 | 46.92 | 4,314,586 | +0.00(+0.00%) |
May 29, 2018 | 47.67 | 47.87 | 46.26 | 46.92 | 7,201,436 | -1.01(-2.12%) |
May 25, 2018 | 47.93 | 47.93 | 47.93 | 0 | +8.04(+20.16%) | |
May 24, 2018 | 38.52 | 40.16 | 38.40 | 39.89 | 7,938,613 | +1.17(+3.02%) |
May 23, 2018 | 37.93 | 38.79 | 37.70 | 38.72 | 3,785,528 | +0.65(+1.72%) |
May 22, 2018 | 38.20 | 38.67 | 37.94 | 38.07 | 2,813,952 | +0.15(+0.41%) |
May 21, 2018 | 37.66 | 38.55 | 37.58 | 37.91 | 3,768,842 | +0.56(+1.50%) |
May 18, 2018 | 37.52 | 37.75 | 37.27 | 37.36 | 3,116,509 | -0.42(-1.12%) |
May 17, 2018 | 37.93 | 38.32 | 37.60 | 37.78 | 2,304,280 | -0.19(-0.50%) |
May 16, 2018 | 37.75 | 38.67 | 37.27 | 37.97 | 2,977,448 | +0.46(+1.22%) |
May 15, 2018 | 37.25 | 37.66 | 37.09 | 37.51 | 2,336,625 | +0.15(+0.41%) |
May 14, 2018 | 36.65 | 37.55 | 36.18 | 37.36 | 3,385,635 | +0.73(+2.00%) |
May 11, 2018 | 35.89 | 36.74 | 35.48 | 36.62 | 2,809,417 | +0.63(+1.74%) |
May 10, 2018 | 35.64 | 36.11 | 35.06 | 36.00 | 2,799,294 | +0.34(+0.96%) |
May 09, 2018 | 35.96 | 36.08 | 35.36 | 35.65 | 2,938,641 | -0.40(-1.12%) |
May 08, 2018 | 34.83 | 36.19 | 34.76 | 36.06 | 3,814,604 | +1.21(+3.48%) |
May 07, 2018 | 35.80 | 35.80 | 34.41 | 34.84 | 3,942,465 | -0.99(-2.76%) |
May 04, 2018 | 35.60 | 36.06 | 35.00 | 35.83 | 2,107,989 | +0.02(+0.05%) |
May 03, 2018 | 36.49 | 36.57 | 35.63 | 35.82 | 2,007,418 | -0.82(-2.23%) |
May 02, 2018 | 36.46 | 37.01 | 36.10 | 36.63 | 1,842,573 | -0.01(-0.02%) |
May 01, 2018 | 36.98 | 37.02 | 35.73 | 36.64 | 2,429,455 | -0.40(-1.09%) |
Apr 30, 2018 | 38.27 | 38.28 | 37.03 | 37.05 | 3,148,997 | -1.14(-2.99%) |
Apr 27, 2018 | 37.16 | 38.55 | 37.08 | 38.19 | 2,871,334 | +1.07(+2.90%) |
Apr 26, 2018 | 36.26 | 37.46 | 35.69 | 37.11 | 2,063,610 | +1.05(+2.91%) |
Apr 25, 2018 | 35.80 | 36.27 | 35.51 | 36.07 | 2,095,152 | +0.20(+0.55%) |
Apr 24, 2018 | 35.72 | 36.39 | 35.28 | 35.87 | 2,725,707 | +0.43(+1.21%) |
Apr 23, 2018 | 35.36 | 35.79 | 34.78 | 35.44 | 3,041,722 | +0.28(+0.81%) |
Apr 20, 2018 | 35.64 | 35.97 | 34.99 | 35.15 | 3,892,310 | -0.65(-1.83%) |
Apr 19, 2018 | 36.25 | 36.29 | 35.19 | 35.81 | 3,587,434 | -0.37(-1.03%) |
Apr 18, 2018 | 36.45 | 37.35 | 36.07 | 36.18 | 2,542,010 | +0.04(+0.12%) |
Apr 17, 2018 | 37.42 | 37.42 | 36.13 | 36.14 | 4,822,230 | -0.84(-2.26%) |
Apr 16, 2018 | 38.38 | 38.40 | 36.92 | 36.97 | 5,315,419 | -1.58(-4.09%) |
Apr 13, 2018 | 39.40 | 39.84 | 38.36 | 38.55 | 2,483,249 | -0.62(-1.59%) |
Apr 12, 2018 | 39.38 | 39.48 | 38.82 | 39.18 | 1,705,656 | -0.15(-0.39%) |
Apr 11, 2018 | 39.41 | 39.79 | 39.15 | 39.33 | 1,855,384 | -0.45(-1.14%) |
Apr 10, 2018 | 39.41 | 40.29 | 39.35 | 39.78 | 2,545,684 | +0.88(+2.26%) |
Apr 09, 2018 | 39.86 | 40.05 | 38.83 | 38.90 | 2,911,988 | -0.73(-1.83%) |
Apr 06, 2018 | 40.44 | 40.45 | 39.17 | 39.63 | 2,291,199 | -1.24(-3.03%) |
Apr 05, 2018 | 40.84 | 41.09 | 40.31 | 40.86 | 2,621,264 | +0.10(+0.25%) |
Apr 04, 2018 | 38.64 | 40.87 | 38.64 | 40.76 | 3,440,143 | +1.66(+4.25%) |
Apr 03, 2018 | 37.56 | 39.12 | 37.46 | 39.10 | 4,157,175 | +1.72(+4.61%) |
Apr 02, 2018 | 38.78 | 38.81 | 36.80 | 37.38 | 2,924,304 | -1.47(-3.78%) |
Mar 29, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.65(+1.70%) | |
Mar 28, 2018 | 37.84 | 38.75 | 37.40 | 38.19 | 2,485,419 | +0.57(+1.52%) |
Mar 27, 2018 | 38.50 | 38.54 | 37.40 | 37.62 | 3,014,727 | -0.98(-2.54%) |
Mar 26, 2018 | 37.75 | 38.75 | 37.19 | 38.60 | 3,698,840 | +1.30(+3.47%) |
Mar 23, 2018 | 36.34 | 37.85 | 36.17 | 37.31 | 5,996,269 | +1.59(+4.44%) |
Mar 22, 2018 | 37.19 | 37.25 | 35.64 | 35.72 | 3,263,729 | -1.60(-4.30%) |
Mar 21, 2018 | 37.20 | 37.77 | 37.19 | 37.32 | 2,862,793 | +0.12(+0.32%) |
Mar 20, 2018 | 37.44 | 37.58 | 37.05 | 37.20 | 3,191,212 | -0.17(-0.46%) |
Mar 19, 2018 | 37.43 | 37.60 | 37.09 | 37.38 | 4,319,612 | -0.25(-0.66%) |
Mar 16, 2018 | 37.04 | 38.06 | 36.99 | 37.62 | 4,673,445 | +0.55(+1.50%) |
Mar 15, 2018 | 37.09 | 37.44 | 36.88 | 37.07 | 2,911,481 | +0.17(+0.46%) |
Mar 14, 2018 | 37.66 | 38.00 | 36.83 | 36.90 | 2,544,855 | -0.51(-1.37%) |
Mar 13, 2018 | 37.39 | 37.84 | 37.26 | 37.41 | 5,732,497 | +0.46(+1.25%) |
Mar 12, 2018 | 36.45 | 37.19 | 36.23 | 36.95 | 6,377,745 | +0.65(+1.79%) |
Mar 09, 2018 | 35.08 | 36.31 | 34.91 | 36.30 | 5,722,016 | +1.46(+4.19%) |
Mar 08, 2018 | 34.89 | 35.48 | 34.54 | 34.84 | 3,509,777 | +0.11(+0.32%) |
Mar 07, 2018 | 34.43 | 34.73 | 4,337,055 | -1.18(-3.28%) | ||
Mar 06, 2018 | 35.35 | 35.93 | 34.98 | 35.91 | 4,121,147 | +0.40(+1.13%) |
Mar 05, 2018 | 34.05 | 35.83 | 34.05 | 35.51 | 10,426,579 | +1.36(+3.97%) |
Mar 02, 2018 | 34.67 | 34.97 | 32.56 | 34.15 | 26,711,324 | -4.98(-12.73%) |