Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.36 | 41.54 | 41.36 | 41.45 | 434,909 | -0.04(-0.10%) |
May 30, 2018 | 41.42 | 41.52 | 41.38 | 41.49 | 839,923 | +0.07(+0.17%) |
May 29, 2018 | 41.25 | 41.42 | 41.20 | 41.42 | 501,926 | +0.16(+0.38%) |
May 25, 2018 | 41.26 | 41.26 | 41.26 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.42 | 41.50 | 41.36 | 41.40 | 503,310 | -0.03(-0.07%) |
May 23, 2018 | 41.26 | 41.49 | 41.17 | 41.43 | 953,841 | +0.18(+0.44%) |
May 22, 2018 | 41.31 | 41.35 | 41.10 | 41.25 | 1,205,752 | -0.05(-0.11%) |
May 21, 2018 | 41.23 | 41.34 | 41.16 | 41.30 | 924,983 | +0.04(+0.10%) |
May 18, 2018 | 41.23 | 41.26 | 41.13 | 41.26 | 529,829 | +0.10(+0.25%) |
May 17, 2018 | 41.12 | 41.16 | 41.10 | 41.16 | 587,205 | +0.00(+0.00%) |
May 16, 2018 | 41.10 | 41.18 | 41.10 | 41.16 | 672,252 | +0.08(+0.19%) |
May 15, 2018 | 41.06 | 41.20 | 41.05 | 41.08 | 546,875 | -0.05(-0.11%) |
May 14, 2018 | 41.20 | 41.23 | 41.00 | 41.12 | 1,024,219 | -0.03(-0.08%) |
May 11, 2018 | 41.19 | 41.19 | 41.08 | 41.16 | 225,358 | -0.03(-0.08%) |
May 10, 2018 | 41.04 | 41.23 | 41.03 | 41.19 | 654,564 | +0.21(+0.52%) |
May 09, 2018 | 40.84 | 41.10 | 40.74 | 40.98 | 781,808 | +0.20(+0.48%) |
May 08, 2018 | 40.70 | 40.81 | 40.43 | 40.78 | 466,457 | +0.08(+0.19%) |
May 07, 2018 | 40.73 | 40.76 | 40.64 | 40.70 | 276,840 | +0.00(+0.00%) |
May 04, 2018 | 40.72 | 40.79 | 40.63 | 40.70 | 293,602 | +0.04(+0.10%) |
May 03, 2018 | 40.80 | 40.80 | 40.60 | 40.66 | 412,529 | -0.14(-0.35%) |
May 02, 2018 | 40.75 | 40.83 | 40.65 | 40.80 | 406,562 | -0.01(-0.02%) |
May 01, 2018 | 40.68 | 40.83 | 40.65 | 40.81 | 463,924 | +0.11(+0.27%) |
Apr 30, 2018 | 40.97 | 40.98 | 40.68 | 40.70 | 611,785 | -0.21(-0.52%) |
Apr 27, 2018 | 40.81 | 40.91 | 40.73 | 40.91 | 264,555 | +0.13(+0.33%) |
Apr 26, 2018 | 40.85 | 40.87 | 40.70 | 40.78 | 322,498 | -0.06(-0.15%) |
Apr 25, 2018 | 40.74 | 40.99 | 40.67 | 40.84 | 251,930 | +0.05(+0.13%) |
Apr 24, 2018 | 40.90 | 40.97 | 40.68 | 40.79 | 179,272 | -0.13(-0.31%) |
Apr 23, 2018 | 40.70 | 40.92 | 40.70 | 40.91 | 201,287 | +0.16(+0.40%) |
Apr 20, 2018 | 40.76 | 40.87 | 40.53 | 40.75 | 235,002 | -0.07(-0.17%) |
Apr 19, 2018 | 40.82 | 41.02 | 40.75 | 40.82 | 230,266 | -0.02(-0.06%) |
Apr 18, 2018 | 40.98 | 41.15 | 40.83 | 40.84 | 400,330 | -0.11(-0.27%) |
Apr 17, 2018 | 40.79 | 41.07 | 40.76 | 40.95 | 415,132 | +0.15(+0.37%) |
Apr 16, 2018 | 40.47 | 40.83 | 40.47 | 40.80 | 301,341 | +0.40(+0.99%) |
Apr 13, 2018 | 40.35 | 40.56 | 40.33 | 40.40 | 181,188 | +0.10(+0.25%) |
Apr 12, 2018 | 40.50 | 40.69 | 40.28 | 40.30 | 407,596 | -0.23(-0.56%) |
Apr 11, 2018 | 40.39 | 40.58 | 40.28 | 40.53 | 305,915 | +0.14(+0.35%) |
Apr 10, 2018 | 40.36 | 40.60 | 40.32 | 40.39 | 855,780 | +0.13(+0.31%) |
Apr 09, 2018 | 40.81 | 40.95 | 40.24 | 40.26 | 512,521 | -0.49(-1.19%) |
Apr 06, 2018 | 40.78 | 40.83 | 40.42 | 40.75 | 321,195 | -0.02(-0.04%) |
Apr 05, 2018 | 40.49 | 40.87 | 40.16 | 40.76 | 438,206 | +0.31(+0.78%) |
Apr 04, 2018 | 40.06 | 40.69 | 40.04 | 40.45 | 518,901 | +0.23(+0.57%) |
Apr 03, 2018 | 39.97 | 40.30 | 39.70 | 40.22 | 565,675 | +0.27(+0.67%) |
Apr 02, 2018 | 40.22 | 40.35 | 39.58 | 39.95 | 777,577 | -0.27(-0.66%) |
Mar 29, 2018 | 40.22 | 40.22 | 40.22 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.81 | 40.81 | 40.09 | 40.48 | 560,995 | -0.31(-0.77%) |
Mar 27, 2018 | 40.65 | 40.84 | 40.64 | 40.79 | 559,701 | +0.13(+0.33%) |
Mar 26, 2018 | 40.58 | 40.68 | 40.30 | 40.66 | 383,787 | +0.24(+0.60%) |
Mar 23, 2018 | 40.50 | 40.79 | 40.36 | 40.42 | 380,566 | -0.08(-0.19%) |
Mar 22, 2018 | 40.44 | 40.85 | 40.34 | 40.50 | 818,989 | -0.01(-0.02%) |
Mar 21, 2018 | 40.70 | 40.73 | 40.42 | 40.50 | 335,920 | -0.16(-0.41%) |
Mar 20, 2018 | 40.30 | 40.75 | 40.30 | 40.67 | 462,465 | +0.26(+0.64%) |
Mar 19, 2018 | 40.03 | 40.45 | 39.83 | 40.41 | 817,902 | +0.25(+0.63%) |
Mar 16, 2018 | 39.97 | 40.79 | 39.59 | 40.16 | 4,528,326 | +0.24(+0.59%) |
Mar 15, 2018 | 39.57 | 39.95 | 39.37 | 39.92 | 550,077 | +0.36(+0.91%) |
Mar 14, 2018 | 39.59 | 39.76 | 39.19 | 39.56 | 565,945 | +0.09(+0.22%) |
Mar 13, 2018 | 39.99 | 39.99 | 39.15 | 39.48 | 952,212 | -0.39(-0.98%) |
Mar 12, 2018 | 37.75 | 40.00 | 37.51 | 39.87 | 2,188,103 | +2.13(+5.66%) |
Mar 09, 2018 | 37.93 | 38.35 | 37.58 | 37.73 | 477,343 | -0.17(-0.46%) |
Mar 08, 2018 | 38.01 | 38.34 | 37.84 | 37.91 | 419,911 | -0.07(-0.19%) |
Mar 07, 2018 | 38.05 | 37.29 | 37.98 | 381,281 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.89 | 37.89 | 37.39 | 37.51 | 605,307 | -0.34(-0.89%) |
Mar 05, 2018 | 38.09 | 38.12 | 37.67 | 37.85 | 588,064 | -0.24(-0.64%) |
Mar 02, 2018 | 37.49 | 38.13 | 37.48 | 38.09 | 498,319 | +0.61(+1.63%) |