Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.33 | 41.51 | 41.33 | 41.42 | 435,168 | -0.04(-0.10%) |
May 30, 2018 | 41.39 | 41.49 | 41.36 | 41.46 | 840,424 | +0.07(+0.17%) |
May 29, 2018 | 41.23 | 41.39 | 41.17 | 41.39 | 502,225 | +0.16(+0.38%) |
May 25, 2018 | 41.23 | 41.23 | 41.23 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.39 | 41.47 | 41.34 | 41.38 | 503,610 | -0.03(-0.07%) |
May 23, 2018 | 41.23 | 41.47 | 41.15 | 41.41 | 954,409 | +0.18(+0.44%) |
May 22, 2018 | 41.29 | 41.33 | 41.08 | 41.23 | 1,206,471 | -0.05(-0.11%) |
May 21, 2018 | 41.20 | 41.31 | 41.14 | 41.27 | 925,535 | +0.04(+0.10%) |
May 18, 2018 | 41.20 | 41.23 | 41.11 | 41.23 | 530,145 | +0.10(+0.25%) |
May 17, 2018 | 41.10 | 41.14 | 41.08 | 41.13 | 587,555 | +0.00(+0.00%) |
May 16, 2018 | 41.08 | 41.15 | 41.08 | 41.13 | 672,652 | +0.08(+0.19%) |
May 15, 2018 | 41.04 | 41.18 | 41.02 | 41.05 | 547,201 | -0.05(-0.11%) |
May 14, 2018 | 41.17 | 41.20 | 40.97 | 41.10 | 1,024,830 | -0.03(-0.08%) |
May 11, 2018 | 41.16 | 41.16 | 41.05 | 41.13 | 225,492 | -0.03(-0.08%) |
May 10, 2018 | 41.01 | 41.20 | 41.01 | 41.16 | 654,954 | +0.21(+0.52%) |
May 09, 2018 | 40.82 | 41.08 | 40.72 | 40.95 | 782,274 | +0.20(+0.48%) |
May 08, 2018 | 40.68 | 40.79 | 40.41 | 40.75 | 466,735 | +0.08(+0.19%) |
May 07, 2018 | 40.71 | 40.73 | 40.61 | 40.68 | 277,005 | +0.00(+0.00%) |
May 04, 2018 | 40.69 | 40.76 | 40.61 | 40.68 | 293,777 | +0.04(+0.10%) |
May 03, 2018 | 40.78 | 40.78 | 40.58 | 40.64 | 412,775 | -0.14(-0.35%) |
May 02, 2018 | 40.72 | 40.81 | 40.63 | 40.78 | 406,804 | -0.01(-0.02%) |
May 01, 2018 | 40.66 | 40.80 | 40.63 | 40.79 | 464,201 | +0.11(+0.27%) |
Apr 30, 2018 | 40.94 | 40.95 | 40.65 | 40.68 | 612,150 | -0.21(-0.52%) |
Apr 27, 2018 | 40.79 | 40.89 | 40.71 | 40.89 | 264,713 | +0.13(+0.33%) |
Apr 26, 2018 | 40.83 | 40.84 | 40.68 | 40.75 | 322,690 | -0.06(-0.15%) |
Apr 25, 2018 | 40.72 | 40.96 | 40.65 | 40.82 | 252,080 | +0.05(+0.13%) |
Apr 24, 2018 | 40.88 | 40.94 | 40.65 | 40.76 | 179,379 | -0.13(-0.31%) |
Apr 23, 2018 | 40.68 | 40.90 | 40.68 | 40.89 | 201,407 | +0.16(+0.40%) |
Apr 20, 2018 | 40.73 | 40.84 | 40.50 | 40.72 | 235,142 | -0.07(-0.17%) |
Apr 19, 2018 | 40.79 | 41.00 | 40.72 | 40.79 | 230,403 | -0.02(-0.06%) |
Apr 18, 2018 | 40.95 | 41.12 | 40.80 | 40.82 | 400,568 | -0.11(-0.27%) |
Apr 17, 2018 | 40.76 | 41.05 | 40.74 | 40.93 | 415,379 | +0.15(+0.37%) |
Apr 16, 2018 | 40.45 | 40.81 | 40.45 | 40.78 | 301,521 | +0.40(+0.99%) |
Apr 13, 2018 | 40.32 | 40.54 | 40.31 | 40.38 | 181,296 | +0.10(+0.25%) |
Apr 12, 2018 | 40.47 | 40.67 | 40.26 | 40.28 | 407,839 | -0.23(-0.56%) |
Apr 11, 2018 | 40.36 | 40.56 | 40.26 | 40.50 | 306,098 | +0.14(+0.35%) |
Apr 10, 2018 | 40.34 | 40.57 | 40.29 | 40.36 | 856,290 | +0.13(+0.31%) |
Apr 09, 2018 | 40.79 | 40.93 | 40.21 | 40.24 | 512,827 | -0.49(-1.19%) |
Apr 06, 2018 | 40.75 | 40.81 | 40.39 | 40.72 | 321,387 | -0.02(-0.04%) |
Apr 05, 2018 | 40.46 | 40.84 | 40.14 | 40.74 | 438,467 | +0.31(+0.78%) |
Apr 04, 2018 | 40.03 | 40.67 | 40.01 | 40.43 | 519,211 | +0.23(+0.57%) |
Apr 03, 2018 | 39.95 | 40.28 | 39.68 | 40.20 | 566,012 | +0.27(+0.67%) |
Apr 02, 2018 | 40.20 | 40.32 | 39.55 | 39.93 | 778,040 | -0.27(-0.66%) |
Mar 29, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.79 | 40.79 | 40.06 | 40.46 | 561,330 | -0.31(-0.77%) |
Mar 27, 2018 | 40.63 | 40.82 | 40.61 | 40.77 | 560,034 | +0.13(+0.33%) |
Mar 26, 2018 | 40.55 | 40.66 | 40.28 | 40.64 | 384,016 | +0.24(+0.60%) |
Mar 23, 2018 | 40.48 | 40.77 | 40.33 | 40.39 | 380,793 | -0.08(-0.19%) |
Mar 22, 2018 | 40.42 | 40.83 | 40.31 | 40.47 | 819,477 | -0.01(-0.02%) |
Mar 21, 2018 | 40.68 | 40.71 | 40.39 | 40.48 | 336,120 | -0.16(-0.41%) |
Mar 20, 2018 | 40.28 | 40.72 | 40.28 | 40.65 | 462,741 | +0.26(+0.64%) |
Mar 19, 2018 | 40.00 | 40.43 | 39.81 | 40.39 | 818,390 | +0.25(+0.63%) |
Mar 16, 2018 | 39.95 | 40.76 | 39.57 | 40.14 | 4,531,025 | +0.24(+0.59%) |
Mar 15, 2018 | 39.55 | 39.93 | 39.35 | 39.90 | 550,405 | +0.36(+0.91%) |
Mar 14, 2018 | 39.56 | 39.74 | 39.16 | 39.54 | 566,283 | +0.09(+0.22%) |
Mar 13, 2018 | 39.96 | 39.96 | 39.12 | 39.45 | 952,780 | -0.39(-0.98%) |
Mar 12, 2018 | 37.73 | 39.98 | 37.49 | 39.84 | 2,189,407 | +2.13(+5.66%) |
Mar 09, 2018 | 37.91 | 38.33 | 37.55 | 37.71 | 477,627 | -0.17(-0.46%) |
Mar 08, 2018 | 37.99 | 38.32 | 37.81 | 37.88 | 420,162 | -0.07(-0.19%) |
Mar 07, 2018 | 38.03 | 37.27 | 37.95 | 381,508 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.87 | 37.87 | 37.37 | 37.49 | 605,668 | -0.34(-0.89%) |
Mar 05, 2018 | 38.06 | 38.10 | 37.65 | 37.83 | 588,414 | -0.24(-0.64%) |
Mar 02, 2018 | 37.47 | 38.11 | 37.46 | 38.07 | 498,616 | +0.61(+1.63%) |