Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.23 | 42.45 | 41.76 | 41.83 | 81,597 | -0.45(-1.05%) |
May 30, 2018 | 41.78 | 42.47 | 41.75 | 42.27 | 68,700 | +0.69(+1.65%) |
May 29, 2018 | 42.12 | 42.18 | 41.21 | 41.59 | 53,680 | -0.69(-1.62%) |
May 25, 2018 | 42.27 | 42.27 | 42.27 | 0 | +0.04(+0.10%) | |
May 24, 2018 | 42.31 | 42.31 | 41.55 | 42.23 | 43,549 | -0.14(-0.32%) |
May 23, 2018 | 42.31 | 42.50 | 42.18 | 42.37 | 101,497 | -0.05(-0.12%) |
May 22, 2018 | 42.52 | 42.87 | 42.39 | 42.42 | 57,029 | -0.12(-0.28%) |
May 21, 2018 | 42.09 | 42.57 | 42.01 | 42.54 | 55,130 | +0.58(+1.39%) |
May 18, 2018 | 42.30 | 42.34 | 41.92 | 41.96 | 67,064 | -0.15(-0.37%) |
May 17, 2018 | 41.81 | 42.19 | 41.54 | 42.11 | 39,901 | +0.30(+0.72%) |
May 16, 2018 | 41.67 | 41.93 | 41.42 | 41.81 | 57,083 | +0.17(+0.41%) |
May 15, 2018 | 41.32 | 41.92 | 41.32 | 41.64 | 95,467 | +0.16(+0.39%) |
May 14, 2018 | 41.68 | 41.79 | 41.32 | 41.48 | 134,229 | -0.29(-0.70%) |
May 11, 2018 | 41.91 | 42.14 | 41.75 | 41.77 | 119,098 | +0.03(+0.08%) |
May 10, 2018 | 41.85 | 41.89 | 41.54 | 41.73 | 44,686 | -0.06(-0.14%) |
May 09, 2018 | 41.91 | 42.10 | 41.59 | 41.79 | 160,971 | -0.04(-0.10%) |
May 08, 2018 | 41.29 | 41.88 | 41.15 | 41.84 | 55,078 | +0.54(+1.31%) |
May 07, 2018 | 41.16 | 41.60 | 40.85 | 41.30 | 43,217 | +0.27(+0.67%) |
May 04, 2018 | 40.50 | 41.48 | 40.35 | 41.02 | 32,658 | +0.42(+1.03%) |
May 03, 2018 | 40.85 | 41.57 | 40.13 | 40.60 | 102,651 | -0.43(-1.04%) |
May 02, 2018 | 40.69 | 41.41 | 40.38 | 41.03 | 106,060 | +0.34(+0.84%) |
May 01, 2018 | 40.75 | 40.91 | 40.17 | 40.69 | 149,030 | -0.05(-0.13%) |
Apr 30, 2018 | 41.55 | 41.55 | 40.74 | 40.74 | 75,934 | -0.75(-1.82%) |
Apr 27, 2018 | 41.48 | 41.89 | 41.33 | 41.49 | 41,656 | +0.03(+0.08%) |
Apr 26, 2018 | 41.51 | 41.93 | 41.05 | 41.46 | 217,124 | +0.11(+0.27%) |
Apr 25, 2018 | 42.22 | 42.22 | 41.22 | 41.35 | 147,734 | -0.64(-1.53%) |
Apr 24, 2018 | 41.72 | 42.13 | 41.22 | 41.99 | 75,919 | +0.47(+1.14%) |
Apr 23, 2018 | 41.23 | 41.59 | 41.23 | 41.52 | 50,515 | +0.38(+0.93%) |
Apr 20, 2018 | 40.70 | 41.36 | 40.70 | 41.14 | 54,848 | +0.29(+0.71%) |
Apr 19, 2018 | 40.25 | 41.04 | 40.25 | 40.85 | 71,722 | +0.52(+1.29%) |
Apr 18, 2018 | 40.48 | 40.68 | 40.27 | 40.33 | 68,789 | -0.01(-0.02%) |
Apr 17, 2018 | 40.90 | 40.90 | 40.05 | 40.33 | 92,907 | -0.32(-0.80%) |
Apr 16, 2018 | 40.56 | 40.80 | 40.10 | 40.66 | 54,182 | +0.38(+0.93%) |
Apr 13, 2018 | 40.87 | 40.87 | 40.22 | 40.28 | 119,035 | -0.29(-0.71%) |
Apr 12, 2018 | 40.16 | 40.80 | 40.14 | 40.57 | 41,714 | +0.60(+1.49%) |
Apr 11, 2018 | 40.08 | 40.33 | 39.75 | 39.98 | 62,647 | -0.26(-0.66%) |
Apr 10, 2018 | 39.78 | 40.32 | 39.36 | 40.24 | 65,804 | +0.92(+2.34%) |
Apr 09, 2018 | 39.68 | 40.18 | 39.28 | 39.32 | 104,789 | -0.10(-0.26%) |
Apr 06, 2018 | 40.20 | 40.33 | 39.04 | 39.42 | 80,398 | -1.08(-2.67%) |
Apr 05, 2018 | 40.22 | 40.56 | 39.75 | 40.50 | 195,854 | +0.54(+1.34%) |
Apr 04, 2018 | 39.02 | 40.16 | 39.02 | 39.97 | 98,332 | +0.53(+1.34%) |
Apr 03, 2018 | 39.15 | 39.50 | 38.83 | 39.44 | 74,059 | +0.54(+1.38%) |
Apr 02, 2018 | 39.40 | 40.34 | 38.50 | 38.90 | 77,325 | -0.52(-1.32%) |
Mar 29, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.15(-0.37%) | |
Mar 28, 2018 | 39.04 | 39.87 | 38.88 | 39.57 | 158,720 | +0.61(+1.55%) |
Mar 27, 2018 | 39.81 | 39.91 | 38.88 | 38.96 | 111,848 | -0.72(-1.83%) |
Mar 26, 2018 | 39.24 | 39.75 | 38.87 | 39.69 | 155,560 | +1.05(+2.71%) |
Mar 23, 2018 | 40.24 | 40.40 | 38.62 | 38.64 | 150,052 | -1.45(-3.62%) |
Mar 22, 2018 | 40.73 | 41.17 | 40.06 | 40.09 | 99,565 | -1.01(-2.45%) |
Mar 21, 2018 | 40.99 | 41.37 | 40.67 | 41.09 | 108,442 | +0.09(+0.23%) |
Mar 20, 2018 | 41.32 | 41.45 | 40.91 | 41.00 | 49,668 | -0.23(-0.56%) |
Mar 19, 2018 | 41.02 | 41.31 | 40.44 | 41.23 | 59,225 | +0.09(+0.23%) |
Mar 16, 2018 | 41.10 | 41.37 | 40.83 | 41.14 | 215,374 | +0.00(+0.00%) |
Mar 15, 2018 | 40.79 | 41.17 | 40.59 | 41.14 | 114,121 | +0.40(+0.98%) |
Mar 14, 2018 | 41.54 | 41.54 | 40.62 | 40.73 | 111,278 | -0.58(-1.40%) |
Mar 13, 2018 | 41.44 | 41.44 | 40.98 | 41.31 | 115,109 | -0.12(-0.29%) |
Mar 12, 2018 | 41.52 | 41.58 | 41.11 | 41.43 | 53,348 | -0.09(-0.23%) |
Mar 09, 2018 | 40.94 | 41.76 | 40.57 | 41.53 | 148,755 | +0.79(+1.95%) |
Mar 08, 2018 | 41.04 | 41.04 | 40.33 | 40.73 | 70,381 | -0.20(-0.48%) |
Mar 07, 2018 | 40.27 | 41.12 | 40.27 | 40.93 | 75,821 | +0.38(+0.95%) |
Mar 06, 2018 | 40.18 | 40.70 | 39.63 | 40.55 | 125,610 | +0.54(+1.34%) |
Mar 05, 2018 | 39.26 | 40.32 | 38.88 | 40.01 | 186,748 | +0.54(+1.36%) |
Mar 02, 2018 | 38.66 | 39.62 | 38.38 | 39.47 | 138,324 | +0.56(+1.45%) |