Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.72 | 42.94 | 42.40 | 42.40 | 55,922 | -0.36(-0.84%) |
May 30, 2018 | 42.13 | 42.76 | 41.04 | 42.76 | 72,424 | +0.77(+1.83%) |
May 29, 2018 | 42.40 | 42.49 | 41.63 | 41.99 | 54,316 | -0.68(-1.59%) |
May 25, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.05(+0.11%) | |
May 24, 2018 | 42.49 | 42.67 | 41.95 | 42.63 | 44,131 | +0.00(+0.00%) |
May 23, 2018 | 42.63 | 42.81 | 42.35 | 42.63 | 51,808 | +0.05(+0.11%) |
May 22, 2018 | 42.63 | 43.03 | 42.58 | 42.58 | 82,084 | +0.05(+0.11%) |
May 21, 2018 | 42.26 | 42.72 | 42.08 | 42.54 | 85,813 | +0.32(+0.75%) |
May 18, 2018 | 41.77 | 42.44 | 41.77 | 42.22 | 104,677 | +0.45(+1.08%) |
May 17, 2018 | 41.45 | 41.81 | 41.34 | 41.77 | 75,792 | +0.27(+0.65%) |
May 16, 2018 | 41.36 | 41.54 | 41.11 | 41.50 | 46,714 | +0.09(+0.22%) |
May 15, 2018 | 41.00 | 41.59 | 41.00 | 41.41 | 55,065 | +0.32(+0.77%) |
May 14, 2018 | 41.63 | 41.68 | 41.09 | 41.09 | 44,004 | -0.50(-1.19%) |
May 11, 2018 | 41.68 | 41.86 | 41.50 | 41.59 | 33,329 | +0.09(+0.22%) |
May 10, 2018 | 41.45 | 41.77 | 41.27 | 41.50 | 51,275 | +0.09(+0.22%) |
May 09, 2018 | 41.50 | 41.54 | 41.18 | 41.41 | 61,292 | +0.05(+0.11%) |
May 08, 2018 | 41.00 | 41.45 | 41.00 | 41.36 | 74,001 | +0.41(+0.99%) |
May 07, 2018 | 40.91 | 41.18 | 40.64 | 40.95 | 37,961 | +0.09(+0.22%) |
May 04, 2018 | 40.19 | 41.18 | 40.10 | 40.86 | 41,422 | +0.50(+1.23%) |
May 03, 2018 | 40.55 | 40.59 | 37.52 | 40.37 | 69,693 | -0.36(-0.89%) |
May 02, 2018 | 40.37 | 40.95 | 40.14 | 40.73 | 137,708 | +0.41(+1.01%) |
May 01, 2018 | 40.14 | 40.41 | 39.83 | 40.32 | 212,938 | +0.05(+0.11%) |
Apr 30, 2018 | 40.95 | 41.05 | 40.28 | 40.28 | 72,718 | -0.48(-1.17%) |
Apr 27, 2018 | 41.21 | 41.25 | 40.67 | 40.76 | 170,981 | -0.27(-0.66%) |
Apr 26, 2018 | 41.30 | 41.39 | 40.76 | 41.03 | 59,969 | -0.22(-0.54%) |
Apr 25, 2018 | 41.48 | 41.61 | 40.98 | 41.25 | 60,812 | -0.31(-0.76%) |
Apr 24, 2018 | 41.79 | 42.01 | 40.76 | 41.56 | 95,866 | -0.13(-0.32%) |
Apr 23, 2018 | 41.74 | 42.42 | 41.65 | 41.70 | 83,690 | +0.13(+0.32%) |
Apr 20, 2018 | 40.67 | 42.06 | 40.58 | 41.56 | 122,447 | +0.54(+1.31%) |
Apr 19, 2018 | 39.99 | 41.30 | 39.99 | 41.03 | 134,722 | +1.35(+3.40%) |
Apr 18, 2018 | 39.68 | 39.99 | 39.54 | 39.68 | 61,191 | +0.13(+0.34%) |
Apr 17, 2018 | 39.95 | 40.17 | 39.32 | 39.54 | 58,937 | -0.54(-1.35%) |
Apr 16, 2018 | 39.77 | 40.26 | 39.45 | 40.08 | 45,008 | +0.54(+1.36%) |
Apr 13, 2018 | 40.26 | 40.40 | 39.54 | 39.54 | 34,349 | -0.49(-1.23%) |
Apr 12, 2018 | 39.90 | 40.35 | 39.63 | 40.04 | 65,819 | +0.27(+0.68%) |
Apr 11, 2018 | 39.72 | 40.04 | 39.30 | 39.77 | 38,937 | -0.13(-0.34%) |
Apr 10, 2018 | 39.50 | 39.99 | 39.18 | 39.90 | 48,335 | +0.76(+1.95%) |
Apr 09, 2018 | 39.41 | 39.77 | 39.09 | 39.14 | 70,458 | -0.05(-0.11%) |
Apr 06, 2018 | 39.68 | 39.99 | 38.96 | 39.18 | 37,327 | -0.90(-2.24%) |
Apr 05, 2018 | 39.99 | 40.17 | 39.63 | 40.08 | 48,526 | +0.13(+0.34%) |
Apr 04, 2018 | 38.87 | 40.08 | 38.87 | 39.95 | 69,182 | +0.63(+1.60%) |
Apr 03, 2018 | 39.23 | 39.50 | 38.96 | 39.32 | 72,000 | +0.18(+0.46%) |
Apr 02, 2018 | 39.50 | 39.68 | 38.64 | 39.14 | 75,150 | -0.36(-0.91%) |
Mar 29, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 39.45 | 40.80 | 36.67 | 39.77 | 38,729 | +0.40(+1.03%) |
Mar 27, 2018 | 39.77 | 40.26 | 39.18 | 39.36 | 56,393 | -0.36(-0.91%) |
Mar 26, 2018 | 39.00 | 39.95 | 38.96 | 39.72 | 96,927 | +1.08(+2.79%) |
Mar 23, 2018 | 40.17 | 40.17 | 38.60 | 38.64 | 60,450 | -1.48(-3.70%) |
Mar 22, 2018 | 40.89 | 41.16 | 39.95 | 40.13 | 55,555 | -1.03(-2.51%) |
Mar 21, 2018 | 41.21 | 41.43 | 40.89 | 41.16 | 73,371 | +0.04(+0.11%) |
Mar 20, 2018 | 41.56 | 41.77 | 40.98 | 41.12 | 67,919 | -0.49(-1.19%) |
Mar 19, 2018 | 41.74 | 41.97 | 41.30 | 41.61 | 57,258 | -0.18(-0.43%) |
Mar 16, 2018 | 41.39 | 42.10 | 41.34 | 41.79 | 118,773 | +0.36(+0.87%) |
Mar 15, 2018 | 41.43 | 41.74 | 41.07 | 41.43 | 61,226 | +0.04(+0.11%) |
Mar 14, 2018 | 42.19 | 42.19 | 41.30 | 41.39 | 41,241 | -0.63(-1.50%) |
Mar 13, 2018 | 42.06 | 42.28 | 41.65 | 42.01 | 41,279 | +0.13(+0.32%) |
Mar 12, 2018 | 42.28 | 42.42 | 41.65 | 41.88 | 49,578 | -0.27(-0.64%) |
Mar 09, 2018 | 41.34 | 42.33 | 41.07 | 42.15 | 53,019 | +0.94(+2.29%) |
Mar 08, 2018 | 41.48 | 41.74 | 40.98 | 41.21 | 49,886 | -0.27(-0.65%) |
Mar 07, 2018 | 40.89 | 41.61 | 40.89 | 41.48 | 67,918 | +0.40(+0.98%) |
Mar 06, 2018 | 40.67 | 41.16 | 40.04 | 41.07 | 68,636 | +0.54(+1.33%) |
Mar 05, 2018 | 39.90 | 40.71 | 39.41 | 40.53 | 66,366 | +0.45(+1.12%) |
Mar 02, 2018 | 39.18 | 40.22 | 38.96 | 40.08 | 44,056 | +0.72(+1.83%) |