Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.92 | 42.40 | 41.20 | 41.71 | 302,598 | -0.07(-0.16%) |
May 30, 2018 | 42.76 | 43.26 | 41.60 | 41.77 | 419,224 | -0.96(-2.24%) |
May 29, 2018 | 41.69 | 43.31 | 41.40 | 42.73 | 557,641 | +2.75(+6.87%) |
May 25, 2018 | 39.98 | 39.98 | 39.98 | 0 | -0.40(-0.99%) | |
May 24, 2018 | 40.45 | 41.72 | 40.21 | 40.38 | 270,353 | +0.62(+1.56%) |
May 23, 2018 | 41.16 | 41.16 | 39.70 | 39.76 | 229,126 | +0.01(+0.02%) |
May 22, 2018 | 39.66 | 39.88 | 39.12 | 39.75 | 203,412 | -0.43(-1.06%) |
May 21, 2018 | 39.92 | 40.60 | 39.66 | 40.17 | 376,576 | -0.67(-1.64%) |
May 18, 2018 | 40.93 | 41.20 | 40.60 | 40.84 | 312,012 | +1.01(+2.54%) |
May 17, 2018 | 39.29 | 40.18 | 39.04 | 39.83 | 273,181 | +1.73(+4.55%) |
May 16, 2018 | 38.78 | 38.78 | 37.86 | 38.10 | 152,940 | -1.77(-4.45%) |
May 15, 2018 | 39.66 | 40.35 | 39.37 | 39.87 | 391,861 | +2.29(+6.10%) |
May 14, 2018 | 37.17 | 37.73 | 36.81 | 37.58 | 134,673 | -0.17(-0.44%) |
May 11, 2018 | 37.09 | 37.98 | 36.96 | 37.74 | 321,924 | +0.31(+0.82%) |
May 10, 2018 | 38.60 | 38.74 | 37.09 | 37.44 | 408,347 | -2.62(-6.53%) |
May 09, 2018 | 39.85 | 40.60 | 39.77 | 40.05 | 196,556 | -0.22(-0.55%) |
May 08, 2018 | 40.64 | 41.39 | 40.17 | 40.28 | 212,467 | -0.60(-1.48%) |
May 07, 2018 | 41.22 | 41.26 | 40.42 | 40.88 | 215,087 | +0.72(+1.80%) |
May 04, 2018 | 42.02 | 42.09 | 39.78 | 40.16 | 135,688 | -0.56(-1.37%) |
May 03, 2018 | 40.59 | 42.31 | 40.40 | 40.71 | 284,306 | +0.29(+0.71%) |
May 02, 2018 | 39.40 | 40.55 | 39.16 | 40.43 | 121,647 | +0.91(+2.30%) |
May 01, 2018 | 39.64 | 40.97 | 39.36 | 39.52 | 232,737 | +0.58(+1.50%) |
Apr 30, 2018 | 37.74 | 38.96 | 37.58 | 38.93 | 292,340 | +0.83(+2.17%) |
Apr 27, 2018 | 38.16 | 38.82 | 37.96 | 38.11 | 160,249 | -0.75(-1.93%) |
Apr 26, 2018 | 39.90 | 39.94 | 38.79 | 38.86 | 198,607 | -1.68(-4.14%) |
Apr 25, 2018 | 40.58 | 41.25 | 40.33 | 40.54 | 245,314 | +0.86(+2.17%) |
Apr 24, 2018 | 38.11 | 40.16 | 37.90 | 39.67 | 387,651 | +0.62(+1.59%) |
Apr 23, 2018 | 38.41 | 39.31 | 38.08 | 39.05 | 355,452 | +0.93(+2.43%) |
Apr 20, 2018 | 37.45 | 38.60 | 37.37 | 38.12 | 360,296 | +1.35(+3.66%) |
Apr 19, 2018 | 35.89 | 37.11 | 35.86 | 36.78 | 166,512 | +0.67(+1.85%) |
Apr 18, 2018 | 36.63 | 36.83 | 35.76 | 36.11 | 813,177 | -0.97(-2.63%) |
Apr 17, 2018 | 37.83 | 37.84 | 36.77 | 37.09 | 542,637 | -0.23(-0.62%) |
Apr 16, 2018 | 37.62 | 37.95 | 37.25 | 37.32 | 403,112 | -0.12(-0.32%) |
Apr 13, 2018 | 36.43 | 37.74 | 36.43 | 37.44 | 510,240 | +1.09(+3.01%) |
Apr 12, 2018 | 36.51 | 36.69 | 36.03 | 36.34 | 351,653 | +0.06(+0.18%) |
Apr 11, 2018 | 37.07 | 37.07 | 36.06 | 36.28 | 543,480 | -0.06(-0.18%) |
Apr 10, 2018 | 36.97 | 37.40 | 36.19 | 36.34 | 676,925 | -2.27(-5.89%) |
Apr 09, 2018 | 37.85 | 38.62 | 37.31 | 38.62 | 439,316 | -0.06(-0.17%) |
Apr 06, 2018 | 37.65 | 39.33 | 36.94 | 38.68 | 571,341 | +2.10(+5.73%) |
Apr 05, 2018 | 36.31 | 36.96 | 36.00 | 36.58 | 412,336 | -0.30(-0.81%) |
Apr 04, 2018 | 39.99 | 40.15 | 36.74 | 36.88 | 823,130 | +0.04(+0.10%) |
Apr 03, 2018 | 36.92 | 37.87 | 36.73 | 36.84 | 997,419 | -1.17(-3.08%) |
Apr 02, 2018 | 36.83 | 38.99 | 36.31 | 38.01 | 536,840 | +1.97(+5.46%) |