Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.17 | 44.10 | 42.12 | 42.20 | 394,004 | -0.66(-1.54%) |
May 30, 2018 | 42.74 | 43.45 | 42.42 | 42.86 | 161,146 | +0.25(+0.59%) |
May 29, 2018 | 42.30 | 42.74 | 42.02 | 42.61 | 126,794 | +0.10(+0.25%) |
May 25, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.11(+0.27%) | |
May 24, 2018 | 42.66 | 42.75 | 42.30 | 42.39 | 167,655 | -0.19(-0.45%) |
May 23, 2018 | 43.02 | 43.02 | 41.37 | 42.58 | 515,388 | -0.68(-1.56%) |
May 22, 2018 | 43.15 | 43.82 | 43.14 | 43.26 | 318,788 | +0.10(+0.24%) |
May 21, 2018 | 43.17 | 43.35 | 42.78 | 43.15 | 237,908 | +0.42(+0.97%) |
May 18, 2018 | 42.52 | 43.39 | 42.21 | 42.74 | 458,997 | +0.45(+1.07%) |
May 17, 2018 | 42.95 | 43.15 | 42.21 | 42.29 | 243,627 | -0.97(-2.25%) |
May 16, 2018 | 42.42 | 43.39 | 42.20 | 43.26 | 202,456 | +1.06(+2.51%) |
May 15, 2018 | 42.59 | 42.61 | 42.00 | 42.20 | 217,465 | -0.75(-1.74%) |
May 14, 2018 | 42.09 | 43.06 | 42.06 | 42.95 | 363,280 | +1.07(+2.55%) |
May 11, 2018 | 41.61 | 41.96 | 41.42 | 41.88 | 265,487 | +0.27(+0.65%) |
May 10, 2018 | 41.31 | 41.66 | 40.85 | 41.61 | 352,126 | +0.74(+1.80%) |
May 09, 2018 | 39.72 | 40.91 | 39.72 | 40.87 | 366,694 | +1.29(+3.27%) |
May 08, 2018 | 39.22 | 39.78 | 39.17 | 39.58 | 239,731 | +0.38(+0.97%) |
May 07, 2018 | 39.27 | 39.61 | 39.07 | 39.20 | 199,954 | +0.09(+0.24%) |
May 04, 2018 | 38.49 | 39.57 | 38.40 | 39.10 | 143,231 | +0.55(+1.43%) |
May 03, 2018 | 39.50 | 39.72 | 38.48 | 38.55 | 401,816 | -1.10(-2.78%) |
May 02, 2018 | 39.43 | 40.02 | 39.16 | 39.66 | 279,375 | +0.38(+0.97%) |
May 01, 2018 | 38.79 | 39.32 | 38.40 | 39.28 | 194,898 | +0.30(+0.77%) |
Apr 30, 2018 | 39.72 | 40.16 | 38.91 | 38.97 | 451,017 | -0.85(-2.14%) |
Apr 27, 2018 | 41.81 | 41.81 | 39.66 | 39.83 | 542,056 | -1.70(-4.09%) |
Apr 26, 2018 | 40.51 | 41.78 | 40.09 | 41.53 | 446,484 | +1.01(+2.49%) |
Apr 25, 2018 | 40.27 | 40.87 | 40.19 | 40.52 | 173,501 | +0.14(+0.34%) |
Apr 24, 2018 | 41.38 | 41.62 | 40.20 | 40.38 | 185,703 | -0.57(-1.39%) |
Apr 23, 2018 | 41.55 | 42.03 | 40.66 | 40.95 | 414,923 | -0.56(-1.35%) |
Apr 20, 2018 | 42.05 | 42.25 | 41.32 | 41.51 | 465,418 | -0.33(-0.78%) |
Apr 19, 2018 | 42.02 | 42.54 | 41.57 | 41.84 | 320,602 | -0.34(-0.82%) |
Apr 18, 2018 | 42.41 | 42.60 | 41.95 | 42.18 | 208,414 | +0.16(+0.37%) |
Apr 17, 2018 | 41.49 | 42.12 | 41.41 | 42.03 | 232,842 | +0.53(+1.29%) |
Apr 16, 2018 | 42.12 | 42.20 | 41.05 | 41.49 | 313,936 | -0.57(-1.35%) |
Apr 13, 2018 | 42.73 | 42.83 | 42.01 | 42.06 | 336,792 | -0.54(-1.27%) |
Apr 12, 2018 | 42.82 | 42.82 | 42.29 | 42.60 | 318,999 | +0.14(+0.32%) |
Apr 11, 2018 | 41.42 | 42.62 | 41.29 | 42.47 | 259,004 | +0.64(+1.53%) |
Apr 10, 2018 | 41.57 | 41.90 | 41.21 | 41.83 | 294,493 | +0.71(+1.72%) |
Apr 09, 2018 | 41.28 | 41.92 | 40.87 | 41.12 | 204,174 | +0.02(+0.04%) |
Apr 06, 2018 | 41.95 | 42.45 | 40.85 | 41.10 | 212,313 | -1.20(-2.83%) |
Apr 05, 2018 | 41.87 | 42.48 | 41.42 | 42.30 | 275,235 | +0.49(+1.18%) |
Apr 04, 2018 | 41.85 | 42.02 | 41.24 | 41.81 | 487,597 | -0.32(-0.76%) |
Apr 03, 2018 | 41.89 | 42.47 | 41.64 | 42.13 | 388,984 | +0.45(+1.08%) |
Apr 02, 2018 | 41.31 | 41.91 | 41.22 | 41.68 | 434,639 | +0.20(+0.48%) |
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 41.89 | 42.25 | 40.88 | 41.48 | 454,225 | -0.44(-1.05%) |
Mar 27, 2018 | 41.71 | 43.26 | 41.47 | 41.92 | 950,451 | +0.96(+2.34%) |
Mar 26, 2018 | 39.78 | 41.08 | 39.78 | 40.97 | 455,030 | +1.96(+5.02%) |
Mar 23, 2018 | 39.66 | 39.92 | 38.62 | 39.01 | 371,884 | -0.24(-0.62%) |
Mar 22, 2018 | 40.16 | 40.66 | 39.12 | 39.25 | 576,171 | -1.51(-3.70%) |
Mar 21, 2018 | 40.21 | 41.31 | 40.10 | 40.76 | 359,401 | +0.55(+1.37%) |
Mar 20, 2018 | 40.10 | 40.31 | 39.77 | 40.21 | 213,103 | +0.20(+0.50%) |
Mar 19, 2018 | 40.16 | 40.46 | 39.71 | 40.01 | 432,336 | -0.32(-0.79%) |
Mar 16, 2018 | 39.90 | 40.60 | 39.72 | 40.33 | 175,515 | +0.43(+1.08%) |
Mar 15, 2018 | 39.96 | 40.47 | 39.85 | 39.90 | 161,350 | -0.01(-0.02%) |
Mar 14, 2018 | 39.31 | 40.23 | 38.80 | 39.91 | 380,188 | +0.59(+1.51%) |
Mar 13, 2018 | 41.38 | 41.60 | 38.80 | 39.31 | 912,803 | -1.72(-4.18%) |
Mar 12, 2018 | 40.83 | 41.24 | 40.56 | 41.03 | 313,806 | +0.27(+0.66%) |
Mar 09, 2018 | 41.03 | 41.35 | 40.66 | 40.76 | 296,137 | -0.09(-0.21%) |
Mar 08, 2018 | 40.51 | 40.92 | 39.69 | 40.85 | 376,758 | +0.88(+2.20%) |
Mar 07, 2018 | 40.02 | 39.97 | 531,407 | +0.37(+0.94%) | ||
Mar 06, 2018 | 40.00 | 40.08 | 38.78 | 39.60 | 1,012,758 | +0.22(+0.55%) |
Mar 05, 2018 | 39.19 | 39.61 | 38.69 | 39.38 | 484,866 | -0.03(-0.09%) |
Mar 02, 2018 | 39.17 | 39.51 | 38.57 | 39.41 | 273,196 | -0.15(-0.37%) |