Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.56 | 41.63 | 40.42 | 41.62 | 427,456 | +1.05(+2.59%) |
May 30, 2018 | 40.67 | 41.13 | 40.01 | 40.57 | 389,619 | +0.19(+0.47%) |
May 29, 2018 | 40.24 | 40.46 | 39.69 | 40.38 | 695,091 | +0.14(+0.35%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.13(-0.32%) | |
May 24, 2018 | 39.99 | 40.49 | 39.79 | 40.37 | 742,596 | +0.41(+1.03%) |
May 23, 2018 | 39.69 | 40.45 | 39.08 | 39.96 | 2,613,850 | -0.97(-2.37%) |
May 22, 2018 | 41.89 | 41.99 | 40.93 | 40.93 | 173,840 | -0.70(-1.68%) |
May 21, 2018 | 41.10 | 41.66 | 41.02 | 41.63 | 250,422 | +0.49(+1.19%) |
May 18, 2018 | 39.52 | 41.38 | 39.08 | 41.14 | 408,022 | +1.62(+4.10%) |
May 17, 2018 | 39.65 | 40.08 | 39.06 | 39.52 | 205,185 | -0.13(-0.33%) |
May 16, 2018 | 40.14 | 40.21 | 39.41 | 39.65 | 280,840 | -0.32(-0.80%) |
May 15, 2018 | 40.44 | 40.44 | 39.01 | 39.97 | 431,983 | -0.51(-1.25%) |
May 14, 2018 | 41.79 | 42.11 | 40.44 | 40.48 | 287,315 | -1.12(-2.70%) |
May 11, 2018 | 42.28 | 42.48 | 41.53 | 41.60 | 352,729 | -0.87(-2.05%) |
May 10, 2018 | 41.55 | 42.60 | 41.23 | 42.47 | 294,621 | +1.10(+2.66%) |
May 09, 2018 | 40.48 | 41.39 | 40.36 | 41.37 | 191,441 | +0.87(+2.15%) |
May 08, 2018 | 40.50 | 41.01 | 40.16 | 40.50 | 369,094 | -0.24(-0.59%) |
May 07, 2018 | 41.07 | 41.34 | 40.41 | 40.74 | 405,042 | -0.07(-0.18%) |
May 04, 2018 | 40.70 | 41.70 | 37.84 | 40.81 | 1,065,181 | -2.03(-4.73%) |
May 03, 2018 | 41.80 | 43.17 | 41.42 | 42.84 | 380,102 | +0.83(+1.98%) |
May 02, 2018 | 41.75 | 42.17 | 41.53 | 42.01 | 215,716 | +0.44(+1.06%) |
May 01, 2018 | 41.50 | 41.70 | 40.62 | 41.57 | 180,957 | +0.17(+0.41%) |
Apr 30, 2018 | 41.08 | 41.72 | 40.90 | 41.40 | 615,890 | +0.43(+1.05%) |
Apr 27, 2018 | 41.45 | 41.45 | 40.66 | 40.97 | 153,068 | -0.34(-0.82%) |
Apr 26, 2018 | 41.21 | 41.67 | 40.97 | 41.31 | 164,019 | +0.27(+0.66%) |
Apr 25, 2018 | 40.95 | 41.24 | 39.81 | 41.04 | 287,467 | -0.01(-0.02%) |
Apr 24, 2018 | 41.27 | 41.55 | 40.59 | 41.05 | 526,466 | +0.08(+0.20%) |
Apr 23, 2018 | 41.08 | 41.68 | 40.73 | 40.97 | 221,066 | -0.09(-0.22%) |
Apr 20, 2018 | 41.24 | 41.53 | 40.62 | 41.06 | 224,678 | -0.40(-0.96%) |
Apr 19, 2018 | 41.11 | 41.59 | 40.88 | 41.46 | 295,172 | +0.21(+0.51%) |
Apr 18, 2018 | 41.37 | 41.75 | 41.11 | 41.25 | 338,367 | -0.11(-0.27%) |
Apr 17, 2018 | 40.83 | 41.54 | 40.80 | 41.36 | 430,587 | +0.75(+1.85%) |
Apr 16, 2018 | 40.54 | 40.89 | 40.19 | 40.61 | 429,390 | +0.37(+0.92%) |
Apr 13, 2018 | 40.26 | 40.30 | 39.63 | 40.24 | 325,825 | +0.19(+0.47%) |
Apr 12, 2018 | 39.96 | 40.24 | 39.21 | 40.05 | 269,698 | +0.42(+1.06%) |
Apr 11, 2018 | 39.18 | 39.63 | 38.52 | 39.63 | 329,989 | +0.34(+0.87%) |
Apr 10, 2018 | 38.43 | 39.37 | 38.13 | 39.29 | 448,716 | +1.03(+2.69%) |
Apr 09, 2018 | 38.45 | 38.85 | 38.22 | 38.26 | 302,768 | -0.07(-0.18%) |
Apr 06, 2018 | 38.35 | 39.04 | 37.87 | 38.33 | 956,687 | -0.45(-1.16%) |
Apr 05, 2018 | 40.27 | 40.27 | 38.66 | 38.78 | 331,601 | -0.03(-0.08%) |
Apr 04, 2018 | 38.09 | 38.95 | 37.95 | 38.81 | 485,749 | +0.35(+0.91%) |
Apr 03, 2018 | 38.41 | 38.54 | 37.86 | 38.46 | 551,477 | +0.46(+1.21%) |
Apr 02, 2018 | 38.82 | 38.92 | 37.87 | 38.00 | 657,884 | -1.21(-3.09%) |
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.26(+0.67%) | |
Mar 28, 2018 | 38.95 | 39.53 | 38.52 | 38.95 | 742,762 | +0.00(+0.00%) |
Mar 27, 2018 | 39.80 | 39.80 | 38.74 | 38.95 | 742,643 | -0.60(-1.52%) |
Mar 26, 2018 | 39.11 | 39.74 | 38.45 | 39.55 | 716,044 | +0.91(+2.36%) |
Mar 23, 2018 | 39.48 | 39.80 | 38.64 | 38.64 | 617,713 | -0.83(-2.10%) |
Mar 22, 2018 | 39.76 | 40.19 | 39.30 | 39.47 | 320,704 | -0.55(-1.37%) |
Mar 21, 2018 | 39.53 | 40.35 | 39.27 | 40.02 | 876,335 | +0.40(+1.01%) |
Mar 20, 2018 | 38.45 | 39.80 | 38.24 | 39.62 | 652,823 | +1.23(+3.20%) |
Mar 19, 2018 | 39.01 | 39.29 | 38.03 | 38.39 | 860,086 | -2.01(-4.98%) |
Mar 16, 2018 | 39.97 | 40.45 | 39.41 | 40.40 | 2,587,395 | +0.70(+1.76%) |
Mar 15, 2018 | 40.29 | 40.67 | 39.28 | 39.70 | 1,043,108 | -0.45(-1.12%) |
Mar 14, 2018 | 40.03 | 40.95 | 39.60 | 40.15 | 1,313,624 | +0.15(+0.37%) |
Mar 13, 2018 | 40.92 | 41.22 | 39.98 | 40.00 | 4,878,183 | -3.67(-8.40%) |
Mar 12, 2018 | 44.53 | 45.00 | 43.65 | 43.67 | 631,221 | -0.64(-1.44%) |
Mar 09, 2018 | 44.50 | 44.98 | 43.96 | 44.31 | 371,986 | -0.14(-0.31%) |
Mar 08, 2018 | 44.38 | 45.00 | 44.03 | 44.45 | 264,261 | +0.21(+0.47%) |
Mar 07, 2018 | 44.10 | 44.57 | 42.79 | 44.24 | 270,232 | -0.17(-0.38%) |
Mar 06, 2018 | 44.40 | 45.00 | 43.96 | 44.41 | 270,411 | +0.14(+0.32%) |
Mar 05, 2018 | 43.86 | 44.78 | 42.73 | 44.27 | 501,930 | -0.78(-1.73%) |
Mar 02, 2018 | 43.48 | 45.19 | 42.52 | 45.05 | 427,572 | +1.24(+2.83%) |