Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.45 | 41.89 | 41.25 | 41.46 | 495,221 | -0.01(-0.02%) |
May 30, 2018 | 41.57 | 41.80 | 41.36 | 41.47 | 1,075,420 | -0.09(-0.21%) |
May 29, 2018 | 41.57 | 41.86 | 41.37 | 41.56 | 848,831 | -0.16(-0.39%) |
May 25, 2018 | 41.72 | 41.72 | 41.72 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 41.36 | 41.82 | 41.32 | 41.70 | 763,579 | +0.27(+0.64%) |
May 23, 2018 | 40.37 | 41.49 | 40.29 | 41.43 | 1,768,778 | +1.13(+2.81%) |
May 22, 2018 | 40.43 | 40.61 | 40.22 | 40.30 | 894,118 | -0.12(-0.29%) |
May 21, 2018 | 40.41 | 40.63 | 40.26 | 40.42 | 653,035 | +0.22(+0.54%) |
May 18, 2018 | 40.30 | 40.49 | 40.08 | 40.20 | 589,951 | +0.00(+0.00%) |
May 17, 2018 | 40.50 | 40.57 | 40.16 | 40.20 | 437,416 | -0.22(-0.54%) |
May 16, 2018 | 40.56 | 40.72 | 40.22 | 40.42 | 456,257 | -0.16(-0.38%) |
May 15, 2018 | 40.80 | 40.98 | 40.50 | 40.57 | 425,015 | -0.37(-0.90%) |
May 14, 2018 | 41.14 | 41.21 | 40.75 | 40.94 | 379,099 | -0.14(-0.34%) |
May 11, 2018 | 40.76 | 41.21 | 40.76 | 41.08 | 272,355 | +0.13(+0.32%) |
May 10, 2018 | 40.72 | 40.95 | 40.64 | 40.95 | 337,686 | +0.37(+0.90%) |
May 09, 2018 | 40.81 | 41.08 | 40.46 | 40.58 | 615,834 | -0.52(-1.25%) |
May 08, 2018 | 42.01 | 42.25 | 41.03 | 41.10 | 615,322 | -1.08(-2.56%) |
May 07, 2018 | 42.40 | 42.56 | 42.09 | 42.18 | 353,414 | -0.20(-0.48%) |
May 04, 2018 | 42.11 | 42.60 | 42.09 | 42.38 | 485,819 | +0.40(+0.95%) |
May 03, 2018 | 41.67 | 42.28 | 41.40 | 41.98 | 712,052 | +0.27(+0.66%) |
May 02, 2018 | 41.53 | 42.11 | 41.50 | 41.71 | 937,365 | +0.24(+0.58%) |
May 01, 2018 | 41.23 | 41.78 | 41.11 | 41.46 | 633,737 | +0.30(+0.72%) |
Apr 30, 2018 | 41.10 | 41.26 | 40.96 | 41.17 | 489,083 | +0.16(+0.38%) |
Apr 27, 2018 | 41.19 | 41.30 | 40.67 | 41.01 | 637,353 | -0.34(-0.81%) |
Apr 26, 2018 | 40.03 | 41.39 | 39.97 | 41.35 | 1,471,722 | +1.52(+3.80%) |
Apr 25, 2018 | 40.29 | 40.56 | 39.76 | 39.83 | 1,266,622 | -0.60(-1.49%) |
Apr 24, 2018 | 40.22 | 40.66 | 39.96 | 40.43 | 686,887 | +0.55(+1.37%) |
Apr 23, 2018 | 39.53 | 39.99 | 39.52 | 39.89 | 575,741 | +0.27(+0.67%) |
Apr 20, 2018 | 39.89 | 39.91 | 39.42 | 39.62 | 469,566 | -0.37(-0.92%) |
Apr 19, 2018 | 39.92 | 40.24 | 39.79 | 39.99 | 422,414 | -0.12(-0.31%) |
Apr 18, 2018 | 40.43 | 40.75 | 40.10 | 40.11 | 339,877 | -0.20(-0.50%) |
Apr 17, 2018 | 39.86 | 40.43 | 39.84 | 40.32 | 448,852 | +0.54(+1.35%) |
Apr 16, 2018 | 39.29 | 40.04 | 39.25 | 39.78 | 1,439,957 | +0.67(+1.72%) |
Apr 13, 2018 | 38.95 | 39.41 | 38.93 | 39.11 | 810,720 | +0.36(+0.93%) |
Apr 12, 2018 | 39.67 | 39.72 | 38.73 | 38.75 | 795,024 | -0.70(-1.76%) |
Apr 11, 2018 | 39.40 | 39.50 | 39.26 | 39.44 | 541,096 | +0.12(+0.30%) |
Apr 10, 2018 | 39.91 | 39.97 | 39.22 | 39.32 | 957,603 | -0.49(-1.24%) |
Apr 09, 2018 | 39.82 | 40.15 | 39.68 | 39.82 | 564,592 | +0.01(+0.02%) |
Apr 06, 2018 | 40.01 | 40.36 | 39.68 | 39.81 | 686,712 | -0.18(-0.45%) |
Apr 05, 2018 | 39.71 | 40.14 | 39.33 | 39.99 | 905,202 | +0.29(+0.73%) |
Apr 04, 2018 | 39.81 | 39.85 | 39.49 | 39.70 | 743,456 | -0.25(-0.63%) |
Apr 03, 2018 | 39.70 | 40.13 | 39.54 | 39.95 | 499,839 | +0.28(+0.71%) |
Apr 02, 2018 | 39.85 | 40.19 | 39.36 | 39.67 | 383,436 | -0.26(-0.65%) |
Mar 29, 2018 | 39.93 | 39.93 | 39.93 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 39.70 | 40.12 | 39.28 | 39.64 | 1,021,108 | +0.16(+0.40%) |
Mar 27, 2018 | 39.05 | 39.95 | 38.83 | 39.48 | 479,986 | +0.61(+1.57%) |
Mar 26, 2018 | 38.60 | 39.03 | 38.49 | 38.87 | 298,843 | +0.42(+1.10%) |
Mar 23, 2018 | 39.08 | 39.56 | 38.43 | 38.45 | 277,337 | -0.53(-1.36%) |
Mar 22, 2018 | 38.71 | 39.67 | 38.57 | 38.98 | 496,449 | +0.34(+0.89%) |
Mar 21, 2018 | 38.72 | 39.06 | 38.51 | 38.64 | 319,462 | -0.17(-0.44%) |
Mar 20, 2018 | 38.78 | 39.00 | 38.59 | 38.81 | 561,973 | +0.05(+0.14%) |
Mar 19, 2018 | 38.99 | 39.20 | 38.55 | 38.75 | 568,289 | -0.18(-0.46%) |
Mar 16, 2018 | 39.00 | 39.22 | 38.78 | 38.93 | 1,423,629 | -0.05(-0.14%) |
Mar 15, 2018 | 38.76 | 39.15 | 38.70 | 38.99 | 439,265 | +0.27(+0.71%) |
Mar 14, 2018 | 38.47 | 39.15 | 38.47 | 38.72 | 807,195 | +0.38(+1.00%) |
Mar 13, 2018 | 38.31 | 38.65 | 38.22 | 38.33 | 647,770 | +0.23(+0.61%) |
Mar 12, 2018 | 37.63 | 38.28 | 37.63 | 38.10 | 858,493 | +0.48(+1.27%) |
Mar 09, 2018 | 37.60 | 37.78 | 37.21 | 37.62 | 590,635 | +0.06(+0.17%) |
Mar 08, 2018 | 37.54 | 37.60 | 37.25 | 37.56 | 607,976 | +0.20(+0.55%) |
Mar 07, 2018 | 36.99 | 37.35 | 439,500 | -0.10(-0.27%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.36 | 37.46 | 878,368 | -0.37(-0.98%) |
Mar 05, 2018 | 37.20 | 37.86 | 36.99 | 37.83 | 741,933 | +0.63(+1.69%) |
Mar 02, 2018 | 37.42 | 37.73 | 36.80 | 37.20 | 516,081 | -0.21(-0.56%) |