Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.05 | 42.08 | 41.99 | 42.01 | 13,885 | -0.07(-0.17%) |
May 30, 2018 | 42.08 | 42.08 | 41.99 | 42.08 | 19,012 | +0.11(+0.25%) |
May 29, 2018 | 41.97 | 42.08 | 41.97 | 41.98 | 3,813 | -0.03(-0.07%) |
May 25, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.08(+0.20%) | |
May 24, 2018 | 41.91 | 42.06 | 41.91 | 41.92 | 9,416 | +0.01(+0.03%) |
May 23, 2018 | 41.88 | 42.03 | 41.88 | 41.91 | 7,840 | -0.04(-0.09%) |
May 22, 2018 | 41.90 | 41.99 | 41.87 | 41.95 | 6,030 | -0.01(-0.02%) |
May 21, 2018 | 41.95 | 42.00 | 41.91 | 41.95 | 16,342 | -0.01(-0.02%) |
May 18, 2018 | 41.94 | 41.97 | 41.90 | 41.96 | 5,480 | -0.02(-0.05%) |
May 17, 2018 | 41.91 | 41.99 | 41.91 | 41.99 | 5,460 | +0.00(+0.00%) |
May 16, 2018 | 41.92 | 41.98 | 41.88 | 41.98 | 5,492 | -0.01(-0.01%) |
May 15, 2018 | 41.99 | 42.02 | 41.95 | 41.99 | 11,623 | -0.02(-0.05%) |
May 14, 2018 | 41.91 | 42.02 | 41.91 | 42.01 | 6,132 | +0.07(+0.16%) |
May 11, 2018 | 41.87 | 42.00 | 41.87 | 41.94 | 9,316 | +0.01(+0.03%) |
May 10, 2018 | 41.93 | 41.99 | 41.89 | 41.93 | 20,885 | -0.06(-0.15%) |
May 09, 2018 | 41.89 | 42.00 | 41.87 | 41.99 | 53,941 | +0.09(+0.21%) |
May 08, 2018 | 41.92 | 41.97 | 41.88 | 41.91 | 15,809 | -0.09(-0.21%) |
May 07, 2018 | 41.97 | 42.00 | 41.89 | 41.99 | 7,161 | +0.03(+0.07%) |
May 04, 2018 | 41.99 | 42.01 | 41.88 | 41.97 | 5,611 | +0.04(+0.10%) |
May 03, 2018 | 41.89 | 41.98 | 41.87 | 41.92 | 20,346 | +0.01(+0.02%) |
May 02, 2018 | 41.85 | 41.98 | 41.85 | 41.92 | 15,814 | +0.05(+0.13%) |
May 01, 2018 | 41.89 | 41.97 | 41.83 | 41.86 | 7,960 | +0.01(+0.02%) |
Apr 30, 2018 | 41.90 | 41.99 | 41.83 | 41.85 | 15,660 | +0.03(+0.06%) |
Apr 27, 2018 | 41.88 | 41.98 | 41.81 | 41.83 | 13,216 | -0.06(-0.15%) |
Apr 26, 2018 | 41.85 | 41.95 | 41.84 | 41.89 | 11,498 | +0.07(+0.17%) |
Apr 25, 2018 | 41.84 | 41.94 | 41.82 | 41.82 | 32,796 | -0.06(-0.15%) |
Apr 24, 2018 | 41.91 | 41.99 | 41.86 | 41.88 | 16,912 | -0.04(-0.09%) |
Apr 23, 2018 | 41.88 | 41.98 | 41.88 | 41.92 | 11,231 | -0.02(-0.04%) |
Apr 20, 2018 | 42.00 | 42.01 | 41.94 | 41.94 | 10,453 | -0.05(-0.12%) |
Apr 19, 2018 | 41.96 | 42.00 | 41.92 | 41.99 | 18,283 | +0.03(+0.06%) |
Apr 18, 2018 | 42.00 | 42.02 | 41.92 | 41.96 | 24,834 | -0.08(-0.19%) |
Apr 17, 2018 | 41.92 | 42.04 | 41.90 | 42.04 | 27,906 | +0.10(+0.23%) |
Apr 16, 2018 | 41.87 | 41.96 | 41.84 | 41.95 | 142,350 | +0.03(+0.08%) |
Apr 13, 2018 | 41.96 | 41.99 | 41.79 | 41.91 | 19,926 | -0.02(-0.04%) |
Apr 12, 2018 | 41.92 | 42.00 | 41.92 | 41.93 | 64,795 | -0.03(-0.06%) |
Apr 11, 2018 | 41.99 | 42.04 | 41.94 | 41.96 | 17,731 | +0.01(+0.02%) |
Apr 10, 2018 | 42.01 | 42.01 | 41.93 | 41.95 | 17,340 | -0.01(-0.02%) |
Apr 09, 2018 | 41.89 | 42.04 | 41.89 | 41.96 | 9,972 | +0.05(+0.12%) |
Apr 06, 2018 | 41.90 | 41.96 | 41.89 | 41.90 | 22,935 | -0.06(-0.15%) |
Apr 05, 2018 | 41.88 | 41.96 | 41.88 | 41.96 | 13,221 | +0.00(+0.00%) |
Apr 04, 2018 | 41.89 | 41.96 | 41.89 | 41.96 | 17,724 | +0.03(+0.06%) |
Apr 03, 2018 | 41.88 | 41.96 | 41.88 | 41.94 | 9,689 | -0.03(-0.06%) |
Apr 02, 2018 | 41.96 | 41.96 | 41.89 | 41.96 | 9,907 | +0.03(+0.08%) |
Mar 29, 2018 | 41.93 | 41.93 | 41.93 | 0 | +0.04(+0.09%) | |
Mar 28, 2018 | 41.96 | 41.96 | 41.89 | 41.89 | 17,115 | +0.03(+0.08%) |
Mar 27, 2018 | 41.96 | 41.96 | 41.85 | 41.86 | 12,207 | -0.10(-0.23%) |
Mar 26, 2018 | 41.97 | 41.98 | 41.85 | 41.96 | 15,325 | +0.06(+0.14%) |
Mar 23, 2018 | 41.93 | 41.99 | 41.88 | 41.90 | 11,240 | +0.06(+0.15%) |
Mar 22, 2018 | 41.87 | 41.90 | 41.84 | 41.84 | 8,092 | -0.03(-0.08%) |
Mar 21, 2018 | 41.87 | 41.95 | 41.83 | 41.87 | 15,336 | -0.05(-0.13%) |
Mar 20, 2018 | 41.96 | 41.96 | 41.88 | 41.92 | 23,018 | -0.02(-0.04%) |
Mar 19, 2018 | 41.89 | 41.97 | 41.86 | 41.94 | 94,791 | +0.05(+0.13%) |
Mar 16, 2018 | 41.86 | 41.89 | 41.85 | 41.89 | 12,973 | +0.01(+0.02%) |
Mar 15, 2018 | 41.89 | 41.89 | 41.84 | 41.88 | 20,388 | +0.00(+0.00%) |
Mar 14, 2018 | 41.86 | 41.88 | 41.84 | 41.88 | 11,128 | -0.00(-0.00%) |
Mar 13, 2018 | 41.86 | 41.88 | 41.85 | 41.88 | 9,066 | +0.02(+0.04%) |
Mar 12, 2018 | 41.86 | 41.88 | 41.84 | 41.86 | 14,123 | -0.02(-0.04%) |
Mar 09, 2018 | 41.86 | 41.88 | 41.82 | 41.88 | 13,568 | +0.02(+0.04%) |
Mar 08, 2018 | 41.86 | 41.87 | 41.83 | 41.86 | 7,719 | -0.02(-0.04%) |
Mar 07, 2018 | 41.89 | 41.85 | 41.88 | 17,288 | +0.01(+0.02%) | |
Mar 06, 2018 | 41.85 | 41.87 | 41.84 | 41.87 | 20,641 | -0.01(-0.02%) |
Mar 05, 2018 | 41.87 | 41.92 | 41.86 | 41.88 | 19,597 | -0.02(-0.04%) |
Mar 02, 2018 | 41.88 | 41.93 | 41.86 | 41.90 | 10,878 | +0.02(+0.04%) |