Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.43 | 41.62 | 40.65 | 40.96 | 70,593 | -0.51(-1.22%) |
May 30, 2018 | 41.67 | 42.48 | 41.32 | 41.46 | 255,685 | -0.20(-0.49%) |
May 29, 2018 | 41.12 | 42.07 | 41.08 | 41.66 | 46,884 | +0.24(+0.58%) |
May 25, 2018 | 41.43 | 41.43 | 41.43 | 0 | -1.24(-2.91%) | |
May 24, 2018 | 42.74 | 43.08 | 42.51 | 42.67 | 25,633 | -0.28(-0.64%) |
May 23, 2018 | 42.65 | 42.98 | 42.41 | 42.94 | 28,656 | +0.29(+0.69%) |
May 22, 2018 | 43.14 | 43.93 | 42.49 | 42.65 | 38,221 | -0.49(-1.13%) |
May 21, 2018 | 43.12 | 43.67 | 42.44 | 43.14 | 97,661 | +0.33(+0.77%) |
May 18, 2018 | 42.49 | 43.22 | 42.03 | 42.80 | 88,469 | +0.41(+0.98%) |
May 17, 2018 | 40.63 | 42.40 | 40.63 | 42.39 | 61,863 | +1.75(+4.30%) |
May 16, 2018 | 40.45 | 40.81 | 40.12 | 40.64 | 102,819 | +0.29(+0.73%) |
May 15, 2018 | 39.88 | 40.45 | 39.77 | 40.35 | 35,151 | +0.40(+1.01%) |
May 14, 2018 | 40.06 | 40.37 | 39.71 | 39.94 | 28,373 | -0.08(-0.21%) |
May 11, 2018 | 40.41 | 40.60 | 39.85 | 40.03 | 32,689 | -0.40(-0.98%) |
May 10, 2018 | 40.35 | 40.69 | 40.10 | 40.42 | 34,435 | +0.16(+0.39%) |
May 09, 2018 | 40.58 | 40.58 | 39.78 | 40.27 | 36,160 | -0.09(-0.23%) |
May 08, 2018 | 40.06 | 40.63 | 39.53 | 40.36 | 29,499 | +0.22(+0.55%) |
May 07, 2018 | 40.56 | 40.76 | 39.91 | 40.14 | 23,459 | -0.49(-1.20%) |
May 04, 2018 | 39.26 | 41.08 | 39.26 | 40.63 | 55,562 | +1.32(+3.37%) |
May 03, 2018 | 39.28 | 39.75 | 38.86 | 39.30 | 27,023 | -0.02(-0.05%) |
May 02, 2018 | 39.19 | 39.83 | 39.19 | 39.32 | 37,402 | +0.14(+0.35%) |
May 01, 2018 | 39.21 | 39.53 | 38.56 | 39.18 | 37,430 | -0.05(-0.12%) |
Apr 30, 2018 | 39.25 | 39.71 | 39.03 | 39.23 | 37,764 | -0.02(-0.05%) |
Apr 27, 2018 | 39.87 | 41.34 | 38.68 | 39.25 | 38,982 | -0.30(-0.77%) |
Apr 26, 2018 | 39.61 | 40.04 | 39.25 | 39.55 | 26,333 | -0.04(-0.09%) |
Apr 25, 2018 | 39.51 | 39.89 | 39.38 | 39.59 | 34,290 | +0.13(+0.33%) |
Apr 24, 2018 | 39.95 | 39.97 | 39.08 | 39.46 | 26,839 | -0.40(-0.99%) |
Apr 23, 2018 | 39.79 | 40.12 | 39.18 | 39.85 | 22,907 | +0.18(+0.46%) |
Apr 20, 2018 | 39.64 | 40.17 | 39.36 | 39.67 | 44,597 | +0.01(+0.02%) |
Apr 19, 2018 | 39.64 | 39.96 | 39.46 | 39.66 | 27,476 | -0.19(-0.48%) |
Apr 18, 2018 | 39.35 | 40.05 | 38.38 | 39.85 | 48,421 | +0.46(+1.17%) |
Apr 17, 2018 | 39.16 | 39.63 | 38.95 | 39.39 | 40,059 | +0.33(+0.85%) |
Apr 16, 2018 | 37.91 | 39.29 | 37.91 | 39.06 | 48,445 | +1.29(+3.41%) |
Apr 13, 2018 | 37.94 | 38.26 | 37.46 | 37.77 | 38,997 | +0.00(+0.00%) |
Apr 12, 2018 | 37.31 | 37.98 | 37.31 | 37.77 | 32,613 | +0.26(+0.69%) |
Apr 11, 2018 | 37.29 | 37.70 | 37.29 | 37.52 | 47,807 | +0.02(+0.05%) |
Apr 10, 2018 | 37.96 | 38.47 | 37.37 | 37.50 | 99,239 | -0.10(-0.27%) |
Apr 09, 2018 | 38.23 | 38.41 | 37.39 | 37.60 | 120,789 | -0.34(-0.90%) |
Apr 06, 2018 | 38.62 | 38.90 | 37.81 | 37.94 | 42,766 | -0.92(-2.37%) |
Apr 05, 2018 | 38.61 | 39.03 | 38.20 | 38.86 | 36,894 | +0.46(+1.20%) |
Apr 04, 2018 | 37.56 | 38.57 | 37.40 | 38.40 | 101,352 | +0.36(+0.94%) |
Apr 03, 2018 | 37.86 | 38.09 | 37.30 | 38.04 | 60,518 | +0.32(+0.85%) |
Apr 02, 2018 | 38.88 | 38.88 | 37.27 | 37.72 | 48,310 | -1.17(-3.00%) |
Mar 29, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.20(+0.52%) | |
Mar 28, 2018 | 38.70 | 38.88 | 38.28 | 38.68 | 98,618 | +0.06(+0.14%) |
Mar 27, 2018 | 38.95 | 39.37 | 38.19 | 38.63 | 64,857 | -0.29(-0.73%) |
Mar 26, 2018 | 38.42 | 39.20 | 38.42 | 38.91 | 58,313 | +1.09(+2.89%) |
Mar 23, 2018 | 38.86 | 39.08 | 37.60 | 37.82 | 84,671 | -1.10(-2.83%) |
Mar 22, 2018 | 39.51 | 39.66 | 38.69 | 38.92 | 80,032 | -0.82(-2.06%) |
Mar 21, 2018 | 39.62 | 40.05 | 39.45 | 39.74 | 32,932 | -0.10(-0.25%) |
Mar 20, 2018 | 39.94 | 40.40 | 39.85 | 39.84 | 40,318 | -0.06(-0.16%) |
Mar 19, 2018 | 40.05 | 40.17 | 39.48 | 39.91 | 48,409 | -0.29(-0.71%) |
Mar 16, 2018 | 40.59 | 40.81 | 39.90 | 40.19 | 156,277 | -0.48(-1.18%) |
Mar 15, 2018 | 40.38 | 40.82 | 40.17 | 40.67 | 82,317 | +0.20(+0.50%) |
Mar 14, 2018 | 40.43 | 40.58 | 40.03 | 40.47 | 50,629 | +0.11(+0.27%) |
Mar 13, 2018 | 40.83 | 41.05 | 40.11 | 40.36 | 100,434 | -0.23(-0.57%) |
Mar 12, 2018 | 40.82 | 41.16 | 40.27 | 40.59 | 50,714 | -0.37(-0.90%) |
Mar 09, 2018 | 40.60 | 41.13 | 40.34 | 40.96 | 40,970 | +0.60(+1.48%) |
Mar 08, 2018 | 40.37 | 40.81 | 39.78 | 40.36 | 55,416 | +0.18(+0.46%) |
Mar 07, 2018 | 39.21 | 40.70 | 39.21 | 40.17 | 67,380 | +0.66(+1.68%) |
Mar 06, 2018 | 39.09 | 39.58 | 38.69 | 39.51 | 76,028 | +0.46(+1.18%) |
Mar 05, 2018 | 39.22 | 39.34 | 38.60 | 39.05 | 92,779 | +0.00(+0.00%) |
Mar 02, 2018 | 38.78 | 39.19 | 38.51 | 39.05 | 63,530 | +0.01(+0.02%) |