Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.74 | 40.74 | 40.07 | 40.14 | 155,176 | -0.61(-1.49%) |
May 30, 2018 | 40.75 | 41.08 | 40.64 | 40.74 | 146,187 | +0.18(+0.44%) |
May 29, 2018 | 40.40 | 40.81 | 40.33 | 40.57 | 172,362 | +0.05(+0.13%) |
May 25, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.78 | 40.92 | 40.14 | 40.41 | 198,509 | -0.40(-0.99%) |
May 23, 2018 | 40.95 | 41.33 | 40.45 | 40.82 | 153,732 | -0.30(-0.74%) |
May 22, 2018 | 41.66 | 41.75 | 41.08 | 41.12 | 193,430 | -0.46(-1.10%) |
May 21, 2018 | 41.48 | 41.77 | 41.34 | 41.58 | 239,493 | +0.13(+0.32%) |
May 18, 2018 | 42.13 | 42.13 | 41.16 | 41.44 | 159,593 | -0.58(-1.38%) |
May 17, 2018 | 42.09 | 42.37 | 41.89 | 42.02 | 197,280 | -0.04(-0.11%) |
May 16, 2018 | 42.22 | 42.49 | 41.98 | 42.07 | 205,991 | +0.01(+0.02%) |
May 15, 2018 | 42.05 | 42.51 | 41.85 | 42.06 | 134,208 | +0.01(+0.02%) |
May 14, 2018 | 42.51 | 42.83 | 42.00 | 42.05 | 141,831 | -0.46(-1.07%) |
May 11, 2018 | 42.63 | 42.89 | 42.43 | 42.51 | 111,881 | +0.00(+0.00%) |
May 10, 2018 | 42.25 | 42.87 | 42.01 | 42.51 | 137,592 | +0.40(+0.96%) |
May 09, 2018 | 42.51 | 42.73 | 42.00 | 42.10 | 188,088 | -0.20(-0.46%) |
May 08, 2018 | 42.86 | 43.11 | 42.14 | 42.30 | 171,546 | -0.72(-1.68%) |
May 07, 2018 | 43.45 | 43.45 | 42.97 | 43.02 | 127,319 | -0.24(-0.56%) |
May 04, 2018 | 42.61 | 43.50 | 42.52 | 43.26 | 152,019 | +0.68(+1.59%) |
May 03, 2018 | 43.95 | 43.95 | 42.41 | 42.59 | 257,561 | -1.41(-3.20%) |
May 02, 2018 | 46.07 | 46.07 | 43.41 | 43.99 | 432,710 | -2.16(-4.69%) |
May 01, 2018 | 45.56 | 46.71 | 44.91 | 46.16 | 241,243 | +2.37(+5.41%) |
Apr 30, 2018 | 44.79 | 44.84 | 43.75 | 43.79 | 242,641 | -0.78(-1.74%) |
Apr 27, 2018 | 44.73 | 44.83 | 44.44 | 44.56 | 113,336 | -0.08(-0.18%) |
Apr 26, 2018 | 44.48 | 44.65 | 43.81 | 44.65 | 105,021 | +0.30(+0.68%) |
Apr 25, 2018 | 44.13 | 44.56 | 43.97 | 44.34 | 76,891 | +0.12(+0.28%) |
Apr 24, 2018 | 44.52 | 44.54 | 43.88 | 44.22 | 93,039 | -0.07(-0.16%) |
Apr 23, 2018 | 44.27 | 44.37 | 43.89 | 44.29 | 100,081 | +0.22(+0.51%) |
Apr 20, 2018 | 44.07 | 44.27 | 43.62 | 44.07 | 166,958 | -0.06(-0.14%) |
Apr 19, 2018 | 44.37 | 44.56 | 43.76 | 44.13 | 217,320 | -0.67(-1.49%) |
Apr 18, 2018 | 45.03 | 45.13 | 44.27 | 44.80 | 224,594 | -0.04(-0.08%) |
Apr 17, 2018 | 44.34 | 44.85 | 44.23 | 44.83 | 113,318 | +0.69(+1.55%) |
Apr 16, 2018 | 43.58 | 44.29 | 43.10 | 44.15 | 123,865 | +0.61(+1.39%) |
Apr 13, 2018 | 43.13 | 43.59 | 42.75 | 43.54 | 113,695 | +0.49(+1.14%) |
Apr 12, 2018 | 43.09 | 43.26 | 42.80 | 43.05 | 70,565 | +0.05(+0.12%) |
Apr 11, 2018 | 42.69 | 43.05 | 42.43 | 43.00 | 91,416 | +0.25(+0.58%) |
Apr 10, 2018 | 43.01 | 43.01 | 42.54 | 42.75 | 134,315 | +0.03(+0.06%) |
Apr 09, 2018 | 42.65 | 43.01 | 42.48 | 42.72 | 184,945 | +0.13(+0.31%) |
Apr 06, 2018 | 42.57 | 43.14 | 42.47 | 42.59 | 309,853 | -0.07(-0.17%) |
Apr 05, 2018 | 42.69 | 42.81 | 42.15 | 42.66 | 162,502 | +0.03(+0.06%) |
Apr 04, 2018 | 40.64 | 42.74 | 40.20 | 42.63 | 342,938 | +1.72(+4.20%) |
Apr 03, 2018 | 40.56 | 41.03 | 40.27 | 40.91 | 148,302 | +0.58(+1.44%) |
Apr 02, 2018 | 40.26 | 40.55 | 39.93 | 40.33 | 232,928 | +0.03(+0.07%) |
Mar 29, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.13(+0.33%) | |
Mar 28, 2018 | 40.32 | 40.63 | 40.10 | 40.17 | 181,516 | -0.09(-0.22%) |
Mar 27, 2018 | 40.46 | 40.73 | 40.08 | 40.26 | 132,415 | -0.14(-0.35%) |
Mar 26, 2018 | 40.50 | 40.54 | 39.41 | 40.40 | 209,819 | +0.53(+1.34%) |
Mar 23, 2018 | 40.12 | 40.77 | 39.84 | 39.87 | 328,294 | -0.18(-0.44%) |
Mar 22, 2018 | 40.98 | 41.13 | 40.02 | 40.05 | 280,948 | -0.97(-2.37%) |
Mar 21, 2018 | 41.46 | 41.48 | 40.98 | 41.02 | 168,422 | -0.76(-1.81%) |
Mar 20, 2018 | 41.95 | 42.19 | 40.97 | 41.78 | 498,355 | -0.09(-0.21%) |
Mar 19, 2018 | 42.14 | 42.34 | 41.69 | 41.87 | 257,795 | -0.38(-0.91%) |
Mar 16, 2018 | 42.19 | 42.94 | 41.60 | 42.25 | 466,220 | +0.09(+0.21%) |
Mar 15, 2018 | 42.32 | 42.34 | 41.78 | 42.16 | 333,501 | -0.15(-0.36%) |
Mar 14, 2018 | 42.27 | 42.93 | 42.16 | 42.31 | 317,589 | -0.01(-0.02%) |
Mar 13, 2018 | 42.52 | 42.68 | 42.04 | 42.32 | 201,062 | -0.02(-0.04%) |
Mar 12, 2018 | 42.74 | 42.86 | 42.14 | 42.34 | 155,642 | -0.24(-0.56%) |
Mar 09, 2018 | 42.48 | 42.63 | 41.81 | 42.58 | 170,816 | +0.34(+0.80%) |
Mar 08, 2018 | 42.91 | 42.91 | 42.02 | 42.24 | 365,892 | -0.66(-1.54%) |
Mar 07, 2018 | 42.96 | 41.55 | 42.90 | 332,869 | +0.69(+1.63%) | |
Mar 06, 2018 | 42.03 | 42.42 | 41.62 | 42.21 | 255,097 | +0.28(+0.66%) |
Mar 05, 2018 | 41.84 | 42.15 | 41.70 | 41.94 | 237,352 | -0.06(-0.15%) |
Mar 02, 2018 | 41.63 | 42.16 | 41.63 | 42.00 | 179,584 | +0.17(+0.40%) |