Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.05 | 41.22 | 40.44 | 40.54 | 1,948,865 | -0.51(-1.23%) |
May 30, 2018 | 40.50 | 41.35 | 40.44 | 41.05 | 1,277,620 | +0.55(+1.37%) |
May 29, 2018 | 40.02 | 40.70 | 39.84 | 40.50 | 1,040,091 | +0.42(+1.04%) |
May 25, 2018 | 40.08 | 40.08 | 40.08 | 0 | -0.11(-0.28%) | |
May 24, 2018 | 39.58 | 40.37 | 39.58 | 40.19 | 1,104,780 | +0.56(+1.42%) |
May 23, 2018 | 39.56 | 39.92 | 39.42 | 39.63 | 997,982 | +0.11(+0.28%) |
May 22, 2018 | 39.41 | 39.76 | 39.35 | 39.52 | 1,048,467 | +0.13(+0.33%) |
May 21, 2018 | 39.44 | 39.48 | 39.18 | 39.39 | 790,860 | +0.14(+0.35%) |
May 18, 2018 | 39.36 | 39.48 | 39.18 | 39.25 | 1,148,632 | +0.02(+0.06%) |
May 17, 2018 | 39.41 | 39.53 | 39.17 | 39.23 | 1,221,480 | -0.18(-0.45%) |
May 16, 2018 | 39.75 | 39.83 | 39.30 | 39.40 | 810,870 | -0.29(-0.73%) |
May 15, 2018 | 40.02 | 40.05 | 39.40 | 39.69 | 1,033,988 | -0.47(-1.16%) |
May 14, 2018 | 40.14 | 40.36 | 39.87 | 40.16 | 1,146,148 | +0.05(+0.12%) |
May 11, 2018 | 39.90 | 40.17 | 39.75 | 40.11 | 1,121,682 | +0.19(+0.48%) |
May 10, 2018 | 39.11 | 39.98 | 39.11 | 39.92 | 1,404,176 | +1.07(+2.75%) |
May 09, 2018 | 38.91 | 38.98 | 38.56 | 38.85 | 966,454 | +0.01(+0.02%) |
May 08, 2018 | 38.89 | 38.94 | 38.59 | 38.84 | 1,456,994 | -0.03(-0.08%) |
May 07, 2018 | 38.87 | 39.14 | 38.83 | 38.87 | 1,549,262 | +0.06(+0.14%) |
May 04, 2018 | 39.12 | 39.26 | 38.78 | 38.82 | 1,324,020 | -0.27(-0.70%) |
May 03, 2018 | 38.42 | 39.10 | 38.21 | 39.09 | 765,591 | +0.32(+0.83%) |
May 02, 2018 | 38.77 | 38.86 | 38.23 | 38.77 | 1,002,447 | +0.00(+0.00%) |
May 01, 2018 | 38.83 | 38.97 | 38.68 | 38.77 | 859,432 | -0.10(-0.27%) |
Apr 30, 2018 | 39.03 | 39.20 | 38.80 | 38.87 | 1,963,524 | -0.09(-0.23%) |
Apr 27, 2018 | 38.55 | 39.03 | 38.41 | 38.96 | 736,637 | +0.35(+0.89%) |
Apr 26, 2018 | 38.00 | 38.63 | 37.82 | 38.62 | 1,171,503 | +0.63(+1.65%) |
Apr 25, 2018 | 37.82 | 38.14 | 37.48 | 37.99 | 1,011,090 | +0.23(+0.62%) |
Apr 24, 2018 | 37.57 | 37.88 | 37.47 | 37.76 | 1,040,011 | +0.08(+0.21%) |
Apr 23, 2018 | 37.31 | 37.68 | 37.22 | 37.68 | 580,624 | +0.46(+1.23%) |
Apr 20, 2018 | 37.20 | 37.78 | 36.76 | 37.22 | 1,410,961 | +0.44(+1.20%) |
Apr 19, 2018 | 36.75 | 36.86 | 36.56 | 36.78 | 574,647 | +0.02(+0.07%) |
Apr 18, 2018 | 37.02 | 37.18 | 36.75 | 36.75 | 661,145 | -0.22(-0.59%) |
Apr 17, 2018 | 37.01 | 37.16 | 36.77 | 36.97 | 804,409 | +0.14(+0.37%) |
Apr 16, 2018 | 36.12 | 36.90 | 36.09 | 36.83 | 746,448 | +0.76(+2.12%) |
Apr 13, 2018 | 36.07 | 36.21 | 35.81 | 36.07 | 552,266 | +0.12(+0.34%) |
Apr 12, 2018 | 35.76 | 35.98 | 35.67 | 35.95 | 874,245 | +0.18(+0.52%) |
Apr 11, 2018 | 35.82 | 35.97 | 35.51 | 35.76 | 853,130 | -0.06(-0.16%) |
Apr 10, 2018 | 35.59 | 36.00 | 35.47 | 35.82 | 882,126 | +0.26(+0.72%) |
Apr 09, 2018 | 35.61 | 35.93 | 35.48 | 35.56 | 702,576 | +0.02(+0.05%) |
Apr 06, 2018 | 35.79 | 35.93 | 35.32 | 35.55 | 1,049,420 | -0.29(-0.81%) |
Apr 05, 2018 | 35.77 | 35.88 | 35.43 | 35.84 | 950,077 | +0.17(+0.47%) |
Apr 04, 2018 | 35.47 | 35.80 | 35.20 | 35.67 | 829,610 | +0.01(+0.02%) |
Apr 03, 2018 | 35.35 | 35.87 | 35.19 | 35.66 | 1,245,697 | +0.35(+1.00%) |
Apr 02, 2018 | 35.72 | 35.81 | 35.02 | 35.31 | 774,065 | -0.38(-1.06%) |
Mar 29, 2018 | 35.68 | 35.68 | 35.68 | 0 | +0.19(+0.54%) | |
Mar 28, 2018 | 35.19 | 35.61 | 34.90 | 35.49 | 1,902,220 | +0.46(+1.31%) |
Mar 27, 2018 | 34.88 | 35.56 | 34.65 | 35.03 | 1,189,821 | +0.30(+0.86%) |
Mar 26, 2018 | 34.53 | 34.78 | 34.37 | 34.74 | 629,079 | +0.31(+0.89%) |
Mar 23, 2018 | 34.98 | 35.20 | 34.38 | 34.43 | 685,827 | -0.50(-1.43%) |
Mar 22, 2018 | 34.94 | 35.58 | 34.87 | 34.93 | 822,416 | -0.07(-0.21%) |
Mar 21, 2018 | 34.98 | 35.47 | 34.90 | 35.00 | 711,473 | +0.06(+0.16%) |
Mar 20, 2018 | 35.31 | 35.52 | 34.87 | 34.94 | 524,374 | -0.36(-1.02%) |
Mar 19, 2018 | 35.47 | 35.55 | 35.21 | 35.31 | 900,522 | -0.17(-0.48%) |
Mar 16, 2018 | 34.89 | 35.57 | 34.89 | 35.47 | 1,736,570 | +0.59(+1.70%) |
Mar 15, 2018 | 35.26 | 35.38 | 34.84 | 34.88 | 1,067,810 | -0.41(-1.16%) |
Mar 14, 2018 | 35.43 | 35.70 | 35.24 | 35.29 | 887,435 | -0.01(-0.02%) |
Mar 13, 2018 | 35.43 | 35.54 | 35.22 | 35.30 | 1,298,546 | -0.05(-0.14%) |
Mar 12, 2018 | 35.12 | 35.39 | 34.99 | 35.35 | 658,804 | +0.26(+0.73%) |
Mar 09, 2018 | 34.95 | 35.11 | 34.71 | 35.09 | 488,587 | +0.22(+0.62%) |
Mar 08, 2018 | 35.02 | 35.02 | 34.61 | 34.87 | 800,154 | +0.01(+0.02%) |
Mar 07, 2018 | 35.03 | 34.87 | 1,209,861 | +0.10(+0.30%) | ||
Mar 06, 2018 | 34.92 | 34.99 | 34.36 | 34.76 | 883,519 | -0.22(-0.64%) |
Mar 05, 2018 | 34.30 | 35.03 | 34.27 | 34.99 | 890,312 | +0.66(+1.93%) |
Mar 02, 2018 | 34.53 | 34.78 | 34.12 | 34.32 | 1,123,125 | -0.26(-0.74%) |