Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.93 | 42.05 | 41.55 | 41.60 | 73,077 | -0.38(-0.91%) |
May 30, 2018 | 41.46 | 42.12 | 41.31 | 41.98 | 89,030 | +0.79(+1.92%) |
May 29, 2018 | 41.00 | 41.28 | 40.62 | 41.19 | 101,136 | +0.00(+0.00%) |
May 25, 2018 | 41.19 | 41.19 | 41.19 | 0 | -0.38(-0.91%) | |
May 24, 2018 | 41.62 | 41.81 | 41.14 | 41.57 | 155,637 | -0.05(-0.11%) |
May 23, 2018 | 41.33 | 41.83 | 41.24 | 41.62 | 87,525 | +0.28(+0.69%) |
May 22, 2018 | 41.66 | 41.71 | 41.09 | 41.33 | 131,428 | -0.14(-0.34%) |
May 21, 2018 | 40.86 | 41.47 | 40.86 | 41.47 | 74,564 | +0.90(+2.22%) |
May 18, 2018 | 40.38 | 40.86 | 40.15 | 40.57 | 138,173 | +0.19(+0.47%) |
May 17, 2018 | 40.57 | 41.09 | 40.24 | 40.38 | 197,546 | -0.14(-0.35%) |
May 16, 2018 | 40.53 | 40.90 | 40.34 | 40.53 | 166,621 | +0.09(+0.23%) |
May 15, 2018 | 40.90 | 41.09 | 40.34 | 40.43 | 157,457 | -0.62(-1.50%) |
May 14, 2018 | 42.23 | 42.39 | 41.05 | 41.05 | 112,338 | -1.28(-3.02%) |
May 11, 2018 | 41.90 | 42.47 | 41.81 | 42.33 | 102,358 | +0.62(+1.48%) |
May 10, 2018 | 41.00 | 41.90 | 40.95 | 41.71 | 163,762 | +0.81(+1.97%) |
May 09, 2018 | 40.86 | 41.14 | 40.81 | 40.90 | 100,539 | +0.28(+0.70%) |
May 08, 2018 | 40.43 | 40.72 | 40.34 | 40.62 | 144,943 | +0.05(+0.12%) |
May 07, 2018 | 40.57 | 40.67 | 40.43 | 40.57 | 111,017 | +0.28(+0.71%) |
May 04, 2018 | 40.19 | 40.50 | 40.05 | 40.29 | 125,146 | +0.05(+0.12%) |
May 03, 2018 | 40.48 | 40.72 | 39.81 | 40.24 | 110,593 | -0.28(-0.70%) |
May 02, 2018 | 40.05 | 40.86 | 40.05 | 40.53 | 116,513 | +0.47(+1.18%) |
May 01, 2018 | 40.10 | 40.24 | 39.53 | 40.05 | 182,691 | -0.19(-0.47%) |
Apr 30, 2018 | 41.05 | 41.05 | 39.81 | 40.24 | 190,596 | -0.43(-1.05%) |
Apr 27, 2018 | 40.57 | 40.72 | 40.10 | 40.67 | 167,983 | +0.28(+0.70%) |
Apr 26, 2018 | 40.15 | 40.62 | 39.63 | 40.38 | 338,063 | +0.38(+0.95%) |
Apr 25, 2018 | 39.34 | 40.24 | 39.01 | 40.00 | 255,904 | +0.66(+1.69%) |
Apr 24, 2018 | 41.09 | 41.38 | 38.87 | 39.34 | 292,521 | -1.66(-4.05%) |
Apr 23, 2018 | 40.81 | 41.12 | 40.67 | 41.00 | 246,968 | +0.19(+0.46%) |
Apr 20, 2018 | 39.77 | 41.00 | 39.77 | 40.81 | 306,643 | +0.90(+2.26%) |
Apr 19, 2018 | 39.15 | 40.38 | 39.13 | 39.91 | 348,525 | +0.19(+0.48%) |
Apr 18, 2018 | 40.15 | 41.71 | 39.34 | 39.72 | 686,093 | -3.98(-9.11%) |
Apr 17, 2018 | 43.32 | 43.94 | 43.32 | 43.70 | 251,915 | +0.43(+0.99%) |
Apr 16, 2018 | 43.70 | 43.89 | 43.27 | 43.27 | 176,120 | -0.09(-0.22%) |
Apr 13, 2018 | 43.75 | 43.75 | 43.21 | 43.37 | 83,621 | -0.19(-0.44%) |
Apr 12, 2018 | 43.89 | 44.27 | 43.51 | 43.56 | 51,371 | -0.19(-0.43%) |
Apr 11, 2018 | 43.51 | 43.84 | 43.42 | 43.75 | 96,085 | -0.09(-0.22%) |
Apr 10, 2018 | 43.70 | 44.03 | 43.56 | 43.84 | 98,441 | +0.66(+1.54%) |
Apr 09, 2018 | 43.42 | 43.94 | 43.18 | 43.18 | 64,602 | +0.05(+0.11%) |
Apr 06, 2018 | 43.99 | 44.46 | 42.94 | 43.13 | 117,474 | -1.19(-2.67%) |
Apr 05, 2018 | 44.46 | 44.51 | 44.13 | 44.32 | 86,838 | +0.05(+0.11%) |
Apr 04, 2018 | 43.65 | 44.32 | 43.42 | 44.27 | 155,326 | +0.05(+0.11%) |
Apr 03, 2018 | 43.80 | 44.41 | 43.65 | 44.22 | 135,489 | +0.57(+1.30%) |
Apr 02, 2018 | 44.65 | 44.70 | 43.32 | 43.65 | 102,947 | -1.04(-2.33%) |
Mar 29, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.38(+0.86%) | |
Mar 28, 2018 | 43.84 | 44.37 | 43.46 | 44.32 | 101,413 | +0.62(+1.41%) |
Mar 27, 2018 | 44.46 | 44.65 | 43.56 | 43.70 | 110,520 | -0.57(-1.28%) |
Mar 26, 2018 | 44.32 | 44.55 | 43.61 | 44.27 | 91,732 | +0.66(+1.52%) |
Mar 23, 2018 | 45.17 | 45.46 | 43.61 | 43.61 | 132,494 | -1.42(-3.16%) |
Mar 22, 2018 | 45.27 | 45.64 | 44.93 | 45.03 | 104,139 | -0.71(-1.55%) |
Mar 21, 2018 | 45.03 | 46.02 | 45.03 | 45.74 | 100,643 | +0.71(+1.58%) |
Mar 20, 2018 | 46.12 | 46.30 | 45.03 | 45.03 | 110,045 | -1.04(-2.26%) |
Mar 19, 2018 | 46.21 | 46.21 | 45.41 | 46.07 | 74,091 | -0.28(-0.61%) |
Mar 16, 2018 | 45.88 | 46.50 | 45.88 | 46.36 | 358,194 | +0.38(+0.82%) |
Mar 15, 2018 | 46.31 | 46.31 | 45.60 | 45.98 | 87,921 | -0.28(-0.61%) |
Mar 14, 2018 | 46.55 | 46.69 | 46.12 | 46.26 | 100,256 | -0.14(-0.31%) |
Mar 13, 2018 | 46.83 | 46.97 | 46.21 | 46.40 | 78,446 | -0.33(-0.71%) |
Mar 12, 2018 | 46.64 | 47.26 | 46.59 | 46.73 | 83,778 | +0.09(+0.20%) |
Mar 09, 2018 | 46.21 | 46.97 | 46.17 | 46.64 | 99,064 | +0.76(+1.65%) |
Mar 08, 2018 | 46.40 | 46.40 | 45.69 | 45.88 | 108,356 | -0.33(-0.72%) |
Mar 07, 2018 | 46.92 | 45.98 | 46.21 | 212,045 | -0.52(-1.12%) | |
Mar 06, 2018 | 46.12 | 46.78 | 45.86 | 46.73 | 116,832 | +0.71(+1.54%) |
Mar 05, 2018 | 45.36 | 46.31 | 45.08 | 46.02 | 118,491 | +0.33(+0.73%) |
Mar 02, 2018 | 44.37 | 45.79 | 44.24 | 45.69 | 117,271 | +0.95(+2.12%) |