Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.44 | 39.79 | 39.25 | 39.69 | 87,341 | +0.10(+0.25%) |
May 30, 2018 | 39.94 | 40.77 | 39.44 | 39.59 | 101,342 | -0.20(-0.50%) |
May 29, 2018 | 39.40 | 39.89 | 39.24 | 39.79 | 154,398 | +0.34(+0.87%) |
May 25, 2018 | 39.44 | 39.44 | 39.44 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 39.69 | 39.79 | 39.20 | 39.40 | 137,479 | -0.39(-0.99%) |
May 23, 2018 | 39.74 | 39.89 | 39.35 | 39.79 | 76,716 | +0.00(+0.00%) |
May 22, 2018 | 40.38 | 40.43 | 39.59 | 39.79 | 92,902 | -0.54(-1.34%) |
May 21, 2018 | 39.89 | 40.48 | 39.69 | 40.33 | 86,980 | +0.59(+1.49%) |
May 18, 2018 | 39.49 | 39.84 | 39.10 | 39.74 | 123,246 | +0.49(+1.25%) |
May 17, 2018 | 38.36 | 39.54 | 38.36 | 39.25 | 146,874 | +0.74(+1.92%) |
May 16, 2018 | 37.92 | 38.51 | 37.92 | 38.51 | 102,386 | +0.54(+1.43%) |
May 15, 2018 | 37.67 | 38.12 | 37.18 | 37.97 | 124,006 | +0.20(+0.52%) |
May 14, 2018 | 38.46 | 38.51 | 37.67 | 37.77 | 95,624 | -0.64(-1.67%) |
May 11, 2018 | 38.66 | 38.83 | 38.36 | 38.41 | 70,487 | -0.25(-0.64%) |
May 10, 2018 | 38.80 | 38.90 | 38.51 | 38.66 | 92,601 | -0.10(-0.25%) |
May 09, 2018 | 38.66 | 39.10 | 38.56 | 38.76 | 110,905 | +0.25(+0.64%) |
May 08, 2018 | 38.85 | 39.25 | 38.21 | 38.51 | 143,004 | -0.44(-1.14%) |
May 07, 2018 | 39.89 | 39.89 | 38.76 | 38.95 | 334,606 | -0.94(-2.35%) |
May 04, 2018 | 41.46 | 41.56 | 39.00 | 39.89 | 230,469 | -1.97(-4.71%) |
May 03, 2018 | 44.32 | 44.84 | 41.81 | 41.86 | 140,217 | -1.53(-3.52%) |
May 02, 2018 | 42.89 | 43.68 | 42.70 | 43.38 | 132,370 | +0.49(+1.15%) |
May 01, 2018 | 43.04 | 43.04 | 42.20 | 42.89 | 90,501 | -0.25(-0.57%) |
Apr 30, 2018 | 44.66 | 44.83 | 43.09 | 43.14 | 172,879 | -1.43(-3.20%) |
Apr 27, 2018 | 45.01 | 45.16 | 44.10 | 44.57 | 50,691 | -0.49(-1.09%) |
Apr 26, 2018 | 45.11 | 45.21 | 44.40 | 45.06 | 126,065 | +0.20(+0.44%) |
Apr 25, 2018 | 44.47 | 45.06 | 44.17 | 44.86 | 57,949 | +0.34(+0.77%) |
Apr 24, 2018 | 44.81 | 45.11 | 43.63 | 44.52 | 109,191 | -0.15(-0.33%) |
Apr 23, 2018 | 44.76 | 44.81 | 43.68 | 44.66 | 84,227 | -0.20(-0.44%) |
Apr 20, 2018 | 44.91 | 45.06 | 44.47 | 44.86 | 53,910 | -0.25(-0.55%) |
Apr 19, 2018 | 45.26 | 45.26 | 44.62 | 45.11 | 49,398 | -0.20(-0.43%) |
Apr 18, 2018 | 45.21 | 45.60 | 45.13 | 45.30 | 70,172 | +0.39(+0.88%) |
Apr 17, 2018 | 45.35 | 45.45 | 44.66 | 44.91 | 97,131 | +0.05(+0.11%) |
Apr 16, 2018 | 44.07 | 44.91 | 43.73 | 44.86 | 120,939 | +1.13(+2.59%) |
Apr 13, 2018 | 44.22 | 44.22 | 43.48 | 43.73 | 112,734 | -0.10(-0.22%) |
Apr 12, 2018 | 43.34 | 44.02 | 43.09 | 43.83 | 74,794 | +0.89(+2.06%) |
Apr 11, 2018 | 42.60 | 42.99 | 41.76 | 42.94 | 104,642 | +0.00(+0.00%) |
Apr 10, 2018 | 41.46 | 43.58 | 40.92 | 42.94 | 167,436 | +2.81(+6.99%) |
Apr 09, 2018 | 40.28 | 40.39 | 39.84 | 40.13 | 76,645 | +0.10(+0.25%) |
Apr 06, 2018 | 40.48 | 40.97 | 39.74 | 40.04 | 82,260 | -0.84(-2.05%) |
Apr 05, 2018 | 39.54 | 40.97 | 39.20 | 40.87 | 122,696 | +1.67(+4.27%) |
Apr 04, 2018 | 38.95 | 39.35 | 38.71 | 39.20 | 272,834 | -0.34(-0.87%) |
Apr 03, 2018 | 40.28 | 40.28 | 39.35 | 39.54 | 168,002 | -0.49(-1.23%) |
Apr 02, 2018 | 40.38 | 40.48 | 39.64 | 40.04 | 108,312 | -0.44(-1.09%) |
Mar 29, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.49(+1.23%) | |
Mar 28, 2018 | 40.23 | 40.48 | 39.64 | 39.99 | 136,627 | -0.25(-0.61%) |
Mar 27, 2018 | 40.73 | 41.12 | 40.18 | 40.23 | 129,134 | -0.44(-1.09%) |
Mar 26, 2018 | 40.92 | 41.32 | 40.01 | 40.68 | 126,159 | +0.39(+0.98%) |
Mar 23, 2018 | 41.22 | 41.46 | 40.28 | 40.28 | 117,557 | -0.89(-2.15%) |
Mar 22, 2018 | 42.35 | 42.55 | 41.12 | 41.17 | 186,828 | -1.58(-3.69%) |
Mar 21, 2018 | 42.45 | 43.14 | 42.45 | 42.74 | 123,651 | +0.34(+0.81%) |
Mar 20, 2018 | 42.70 | 42.84 | 42.20 | 42.40 | 68,425 | -0.30(-0.69%) |
Mar 19, 2018 | 43.09 | 43.09 | 42.15 | 42.70 | 102,872 | -0.49(-1.14%) |
Mar 16, 2018 | 42.40 | 43.38 | 42.25 | 43.19 | 199,152 | +0.74(+1.74%) |
Mar 15, 2018 | 42.79 | 43.29 | 42.25 | 42.45 | 101,480 | -0.25(-0.58%) |
Mar 14, 2018 | 43.78 | 43.78 | 42.55 | 42.70 | 103,660 | -0.84(-1.92%) |
Mar 13, 2018 | 43.83 | 44.17 | 43.29 | 43.53 | 82,399 | -0.05(-0.11%) |
Mar 12, 2018 | 42.89 | 43.58 | 42.89 | 43.58 | 70,424 | +0.64(+1.49%) |
Mar 09, 2018 | 41.81 | 43.14 | 41.81 | 42.94 | 91,805 | +1.28(+3.07%) |
Mar 08, 2018 | 41.81 | 42.10 | 41.02 | 41.66 | 104,352 | -0.05(-0.12%) |
Mar 07, 2018 | 41.86 | 41.17 | 41.71 | 84,697 | +0.10(+0.24%) | |
Mar 06, 2018 | 40.73 | 41.86 | 40.43 | 41.61 | 78,693 | +0.98(+2.42%) |
Mar 05, 2018 | 40.77 | 41.17 | 40.53 | 40.63 | 64,674 | -0.34(-0.84%) |
Mar 02, 2018 | 40.04 | 41.07 | 39.79 | 40.97 | 95,012 | +0.79(+1.96%) |