Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.92 | 41.14 | 40.10 | 40.19 | 849,629 | -0.68(-1.66%) |
May 30, 2018 | 40.77 | 41.07 | 40.57 | 40.87 | 563,148 | +0.20(+0.49%) |
May 29, 2018 | 41.09 | 41.39 | 40.31 | 40.67 | 901,936 | -0.79(-1.91%) |
May 25, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.55(-1.31%) | |
May 24, 2018 | 42.09 | 42.34 | 41.61 | 42.01 | 736,675 | -0.25(-0.59%) |
May 23, 2018 | 42.20 | 42.38 | 41.77 | 42.26 | 1,164,579 | -0.01(-0.02%) |
May 22, 2018 | 42.47 | 42.81 | 42.25 | 42.27 | 754,892 | -0.11(-0.26%) |
May 21, 2018 | 42.26 | 42.66 | 42.19 | 42.38 | 2,477,299 | +0.20(+0.47%) |
May 18, 2018 | 42.02 | 42.37 | 41.70 | 42.18 | 889,414 | +0.13(+0.31%) |
May 17, 2018 | 41.83 | 42.41 | 41.78 | 42.05 | 463,664 | +0.05(+0.12%) |
May 16, 2018 | 41.77 | 42.37 | 41.21 | 42.00 | 1,050,352 | +0.42(+1.01%) |
May 15, 2018 | 41.48 | 41.83 | 41.46 | 41.58 | 851,692 | +0.02(+0.05%) |
May 14, 2018 | 41.82 | 42.24 | 41.49 | 41.56 | 636,861 | -0.15(-0.36%) |
May 11, 2018 | 42.19 | 42.39 | 41.39 | 41.71 | 855,106 | -0.35(-0.83%) |
May 10, 2018 | 42.03 | 42.49 | 41.43 | 42.06 | 757,426 | +0.00(+0.00%) |
May 09, 2018 | 41.48 | 42.62 | 41.33 | 42.06 | 1,152,426 | +0.81(+1.96%) |
May 08, 2018 | 40.79 | 41.51 | 40.79 | 41.25 | 1,189,838 | +0.45(+1.10%) |
May 07, 2018 | 40.02 | 41.14 | 39.77 | 40.80 | 1,099,407 | +1.05(+2.64%) |
May 04, 2018 | 39.11 | 40.00 | 38.61 | 39.75 | 1,055,500 | +0.74(+1.90%) |
May 03, 2018 | 38.62 | 39.32 | 38.03 | 39.01 | 1,609,807 | +0.22(+0.57%) |
May 02, 2018 | 37.52 | 39.76 | 37.52 | 38.79 | 2,776,817 | +3.01(+8.41%) |
May 01, 2018 | 35.70 | 36.28 | 35.19 | 35.78 | 1,409,583 | +0.20(+0.56%) |
Apr 30, 2018 | 36.24 | 36.51 | 35.26 | 35.58 | 1,235,802 | -0.57(-1.58%) |
Apr 27, 2018 | 36.00 | 36.68 | 35.69 | 36.15 | 2,176,923 | +0.16(+0.44%) |
Apr 26, 2018 | 37.49 | 38.83 | 35.84 | 35.99 | 1,665,324 | -1.71(-4.54%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.29 | 37.70 | 961,793 | +0.02(+0.05%) |
Apr 24, 2018 | 38.02 | 38.41 | 37.38 | 37.68 | 945,044 | -0.08(-0.21%) |
Apr 23, 2018 | 37.91 | 38.06 | 37.45 | 37.76 | 811,922 | -0.22(-0.58%) |
Apr 20, 2018 | 39.20 | 39.60 | 37.89 | 37.98 | 706,029 | -1.18(-3.01%) |
Apr 19, 2018 | 39.14 | 39.48 | 38.98 | 39.16 | 557,060 | -0.09(-0.23%) |
Apr 18, 2018 | 39.04 | 39.76 | 37.83 | 39.25 | 718,515 | +0.35(+0.90%) |
Apr 17, 2018 | 39.23 | 39.37 | 38.45 | 38.90 | 1,613,284 | +0.10(+0.26%) |
Apr 16, 2018 | 39.04 | 39.04 | 38.60 | 38.80 | 2,653,533 | +0.00(+0.00%) |
Apr 13, 2018 | 39.82 | 39.92 | 38.58 | 38.80 | 736,194 | -0.84(-2.12%) |
Apr 12, 2018 | 39.74 | 39.99 | 39.41 | 39.64 | 866,814 | -0.10(-0.25%) |
Apr 11, 2018 | 39.61 | 40.23 | 38.98 | 39.74 | 835,968 | +0.00(+0.00%) |
Apr 10, 2018 | 39.89 | 40.19 | 39.33 | 39.74 | 543,211 | +0.46(+1.17%) |
Apr 09, 2018 | 39.70 | 40.08 | 39.23 | 39.28 | 564,719 | -0.18(-0.46%) |
Apr 06, 2018 | 40.43 | 40.83 | 38.88 | 39.46 | 435,508 | -1.25(-3.07%) |
Apr 05, 2018 | 40.22 | 41.08 | 39.79 | 40.71 | 577,741 | +0.71(+1.78%) |
Apr 04, 2018 | 38.66 | 40.12 | 38.66 | 40.00 | 948,344 | +0.77(+1.96%) |
Apr 03, 2018 | 38.54 | 39.43 | 38.20 | 39.23 | 670,499 | +0.88(+2.29%) |
Apr 02, 2018 | 38.76 | 39.23 | 37.95 | 38.35 | 751,160 | -0.83(-2.12%) |
Mar 29, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 38.92 | 39.75 | 38.77 | 39.06 | 1,170,355 | -0.01(-0.03%) |
Mar 27, 2018 | 39.95 | 40.12 | 38.94 | 39.07 | 967,021 | -0.33(-0.84%) |
Mar 26, 2018 | 39.81 | 39.81 | 38.50 | 39.40 | 1,538,019 | +0.24(+0.61%) |
Mar 23, 2018 | 40.64 | 41.13 | 39.13 | 39.16 | 798,030 | -1.38(-3.40%) |
Mar 22, 2018 | 41.18 | 41.80 | 40.51 | 40.54 | 699,707 | -0.82(-1.98%) |
Mar 21, 2018 | 41.28 | 41.84 | 41.20 | 41.36 | 838,117 | +0.25(+0.61%) |
Mar 20, 2018 | 40.85 | 41.22 | 40.41 | 41.11 | 1,198,060 | +0.32(+0.78%) |
Mar 19, 2018 | 41.18 | 41.18 | 40.28 | 40.79 | 658,889 | -0.37(-0.90%) |
Mar 16, 2018 | 41.63 | 41.79 | 40.61 | 41.16 | 1,310,514 | -0.55(-1.32%) |
Mar 15, 2018 | 41.68 | 42.16 | 41.55 | 41.71 | 534,523 | +0.12(+0.29%) |
Mar 14, 2018 | 41.63 | 41.97 | 41.07 | 41.59 | 708,957 | -0.06(-0.14%) |
Mar 13, 2018 | 42.27 | 42.27 | 41.38 | 41.65 | 822,923 | -0.35(-0.83%) |
Mar 12, 2018 | 41.20 | 42.06 | 41.17 | 42.00 | 1,074,435 | +0.90(+2.19%) |
Mar 09, 2018 | 40.87 | 41.20 | 40.31 | 41.10 | 1,164,627 | +0.35(+0.86%) |
Mar 08, 2018 | 41.20 | 41.72 | 40.07 | 40.75 | 1,022,976 | -0.39(-0.95%) |
Mar 07, 2018 | 41.62 | 41.14 | 1,010,638 | +0.43(+1.06%) | ||
Mar 06, 2018 | 40.00 | 40.80 | 39.55 | 40.71 | 1,278,217 | +0.96(+2.42%) |
Mar 05, 2018 | 39.71 | 39.95 | 39.25 | 39.75 | 922,998 | -0.01(-0.03%) |
Mar 02, 2018 | 37.45 | 39.95 | 36.90 | 39.76 | 1,155,842 | +1.91(+5.05%) |