Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.07 | 43.62 | 41.99 | 43.26 | 49,207 | +0.52(+1.22%) |
May 30, 2018 | 42.71 | 43.15 | 42.44 | 42.74 | 11,339 | +0.04(+0.09%) |
May 29, 2018 | 42.38 | 42.99 | 42.03 | 42.70 | 9,584 | -0.30(-0.70%) |
May 25, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.19(+0.44%) | |
May 24, 2018 | 42.83 | 43.02 | 42.50 | 42.81 | 5,497 | +0.01(+0.02%) |
May 23, 2018 | 42.70 | 43.29 | 42.52 | 42.80 | 13,741 | +0.02(+0.05%) |
May 22, 2018 | 43.49 | 43.49 | 42.60 | 42.78 | 27,748 | -0.64(-1.47%) |
May 21, 2018 | 43.60 | 43.63 | 42.34 | 43.42 | 17,190 | +0.22(+0.51%) |
May 18, 2018 | 43.62 | 44.06 | 42.62 | 43.20 | 14,511 | -0.19(-0.44%) |
May 17, 2018 | 42.50 | 43.81 | 42.50 | 43.39 | 10,246 | +0.86(+2.02%) |
May 16, 2018 | 41.61 | 42.97 | 41.61 | 42.53 | 29,735 | +0.22(+0.52%) |
May 15, 2018 | 41.10 | 42.40 | 40.96 | 42.31 | 12,744 | +0.76(+1.83%) |
May 14, 2018 | 42.96 | 42.96 | 41.52 | 41.55 | 9,719 | -1.10(-2.58%) |
May 11, 2018 | 41.79 | 42.84 | 41.75 | 42.65 | 9,642 | +1.05(+2.52%) |
May 10, 2018 | 42.93 | 43.55 | 40.89 | 41.60 | 27,150 | -1.09(-2.55%) |
May 09, 2018 | 41.90 | 42.93 | 41.74 | 42.69 | 3,934 | +0.74(+1.76%) |
May 08, 2018 | 42.74 | 42.74 | 41.37 | 41.95 | 14,699 | -0.65(-1.53%) |
May 07, 2018 | 42.42 | 42.99 | 41.79 | 42.60 | 8,986 | +0.28(+0.66%) |
May 04, 2018 | 42.31 | 42.79 | 41.38 | 42.32 | 18,542 | +0.48(+1.15%) |
May 03, 2018 | 42.23 | 42.77 | 41.31 | 41.84 | 10,632 | -0.46(-1.09%) |
May 02, 2018 | 43.01 | 43.01 | 41.59 | 42.30 | 7,111 | +0.21(+0.50%) |
May 01, 2018 | 42.31 | 42.60 | 40.94 | 42.09 | 14,040 | -0.33(-0.78%) |
Apr 30, 2018 | 42.67 | 43.00 | 40.54 | 42.42 | 27,558 | -0.31(-0.73%) |
Apr 27, 2018 | 42.41 | 43.00 | 41.78 | 42.73 | 15,486 | +0.22(+0.52%) |
Apr 26, 2018 | 42.91 | 43.16 | 42.25 | 42.51 | 4,841 | +0.22(+0.52%) |
Apr 25, 2018 | 42.68 | 42.68 | 42.28 | 42.29 | 8,273 | -0.28(-0.66%) |
Apr 24, 2018 | 44.36 | 44.36 | 42.05 | 42.57 | 9,019 | +0.00(+0.00%) |
Apr 23, 2018 | 42.43 | 42.95 | 42.08 | 42.57 | 7,499 | -0.19(-0.44%) |
Apr 20, 2018 | 43.54 | 43.56 | 42.25 | 42.76 | 35,502 | -1.07(-2.44%) |
Apr 19, 2018 | 43.13 | 44.52 | 42.03 | 43.83 | 44,303 | +0.74(+1.72%) |
Apr 18, 2018 | 43.17 | 43.39 | 42.32 | 43.09 | 17,358 | -0.40(-0.92%) |
Apr 17, 2018 | 44.14 | 44.48 | 43.39 | 43.49 | 7,181 | -0.47(-1.07%) |
Apr 16, 2018 | 44.50 | 44.51 | 43.88 | 43.96 | 8,416 | -0.13(-0.29%) |
Apr 13, 2018 | 44.50 | 44.50 | 42.88 | 44.09 | 5,382 | -0.27(-0.61%) |
Apr 12, 2018 | 44.08 | 45.00 | 44.08 | 44.36 | 45,284 | +0.23(+0.52%) |
Apr 11, 2018 | 43.62 | 44.48 | 43.48 | 44.13 | 15,868 | +0.49(+1.12%) |
Apr 10, 2018 | 43.91 | 44.80 | 43.10 | 43.64 | 13,837 | +0.10(+0.23%) |
Apr 09, 2018 | 43.71 | 44.32 | 43.00 | 43.54 | 13,068 | +0.15(+0.35%) |
Apr 06, 2018 | 43.96 | 44.05 | 43.04 | 43.39 | 14,422 | -0.76(-1.72%) |
Apr 05, 2018 | 43.29 | 44.54 | 43.12 | 44.15 | 21,422 | +0.06(+0.14%) |
Apr 04, 2018 | 44.00 | 44.55 | 43.45 | 44.09 | 20,529 | +0.15(+0.34%) |
Apr 03, 2018 | 44.18 | 44.77 | 43.67 | 43.94 | 18,042 | -0.18(-0.41%) |
Apr 02, 2018 | 44.71 | 44.78 | 42.26 | 44.12 | 25,055 | -0.22(-0.50%) |
Mar 29, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.67(+1.53%) | |
Mar 28, 2018 | 44.09 | 44.44 | 43.04 | 43.67 | 15,045 | -0.20(-0.46%) |
Mar 27, 2018 | 44.41 | 44.98 | 43.60 | 43.87 | 26,685 | +0.27(+0.62%) |
Mar 26, 2018 | 43.40 | 44.00 | 41.78 | 43.60 | 17,793 | +0.47(+1.09%) |
Mar 23, 2018 | 43.30 | 44.28 | 42.32 | 43.13 | 19,880 | +0.36(+0.84%) |
Mar 22, 2018 | 42.97 | 43.84 | 42.32 | 42.77 | 20,238 | -0.63(-1.45%) |
Mar 21, 2018 | 43.05 | 43.99 | 42.17 | 43.40 | 21,646 | +0.73(+1.71%) |
Mar 20, 2018 | 43.74 | 44.42 | 42.25 | 42.67 | 38,676 | -0.04(-0.09%) |
Mar 19, 2018 | 40.06 | 43.47 | 40.00 | 42.71 | 44,711 | +0.97(+2.32%) |
Mar 16, 2018 | 41.74 | 42.50 | 41.19 | 41.74 | 48,115 | -0.08(-0.19%) |
Mar 15, 2018 | 43.04 | 43.04 | 41.14 | 41.82 | 48,122 | -1.18(-2.74%) |
Mar 14, 2018 | 43.44 | 44.12 | 42.52 | 43.00 | 33,202 | -0.44(-1.01%) |
Mar 13, 2018 | 43.53 | 43.59 | 41.64 | 43.44 | 40,077 | +0.02(+0.05%) |
Mar 12, 2018 | 41.62 | 44.70 | 40.30 | 43.42 | 38,171 | +1.84(+4.43%) |
Mar 09, 2018 | 41.10 | 42.21 | 40.06 | 41.58 | 38,371 | +0.61(+1.49%) |
Mar 08, 2018 | 40.30 | 41.35 | 40.23 | 40.97 | 9,416 | +0.26(+0.64%) |
Mar 07, 2018 | 39.86 | 41.42 | 39.36 | 40.71 | 11,352 | +0.66(+1.65%) |
Mar 06, 2018 | 39.86 | 40.55 | 39.12 | 40.05 | 15,918 | +0.29(+0.73%) |
Mar 05, 2018 | 39.57 | 41.10 | 39.11 | 39.76 | 25,599 | +0.08(+0.20%) |
Mar 02, 2018 | 39.45 | 40.12 | 38.74 | 39.68 | 22,527 | -0.12(-0.30%) |