Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.56 | 42.80 | 42.41 | 42.80 | 65,032 | +0.84(+2.00%) |
May 30, 2018 | 41.98 | 42.24 | 41.75 | 41.97 | 54,462 | +0.09(+0.21%) |
May 29, 2018 | 42.09 | 42.45 | 41.79 | 41.88 | 106,537 | -0.57(-1.34%) |
May 25, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.28(+0.66%) | |
May 24, 2018 | 42.47 | 42.47 | 42.16 | 42.17 | 42,595 | -0.12(-0.30%) |
May 23, 2018 | 42.11 | 42.31 | 42.04 | 42.30 | 71,235 | -0.03(-0.06%) |
May 22, 2018 | 42.31 | 42.48 | 42.26 | 42.33 | 40,487 | +0.06(+0.15%) |
May 21, 2018 | 42.48 | 42.49 | 42.22 | 42.26 | 27,785 | -0.20(-0.46%) |
May 18, 2018 | 42.49 | 42.50 | 42.19 | 42.46 | 48,851 | -0.14(-0.33%) |
May 17, 2018 | 42.68 | 42.79 | 42.56 | 42.60 | 48,166 | -0.45(-1.04%) |
May 16, 2018 | 42.89 | 43.07 | 42.79 | 43.05 | 57,923 | +0.40(+0.94%) |
May 15, 2018 | 42.64 | 42.77 | 42.51 | 42.65 | 38,441 | -0.32(-0.75%) |
May 14, 2018 | 42.85 | 43.07 | 42.80 | 42.97 | 75,378 | +0.11(+0.25%) |
May 11, 2018 | 42.84 | 42.96 | 42.70 | 42.86 | 65,782 | -0.39(-0.91%) |
May 10, 2018 | 43.20 | 43.33 | 43.04 | 43.25 | 37,564 | +0.04(+0.10%) |
May 09, 2018 | 43.10 | 43.23 | 42.94 | 43.21 | 32,626 | +0.01(+0.02%) |
May 08, 2018 | 43.23 | 43.23 | 43.01 | 43.20 | 38,136 | +0.06(+0.14%) |
May 07, 2018 | 43.07 | 43.29 | 43.02 | 43.14 | 36,652 | +0.21(+0.48%) |
May 04, 2018 | 42.59 | 42.95 | 42.57 | 42.93 | 54,783 | +0.22(+0.52%) |
May 03, 2018 | 42.60 | 42.75 | 42.16 | 42.71 | 61,515 | -0.16(-0.37%) |
May 02, 2018 | 42.84 | 43.03 | 42.74 | 42.87 | 63,843 | -0.22(-0.52%) |
May 01, 2018 | 43.14 | 43.14 | 42.73 | 43.09 | 45,350 | +0.12(+0.29%) |
Apr 30, 2018 | 43.59 | 43.59 | 42.91 | 42.97 | 71,063 | +0.25(+0.58%) |
Apr 27, 2018 | 42.62 | 42.73 | 42.38 | 42.72 | 41,596 | +0.96(+2.31%) |
Apr 26, 2018 | 41.62 | 41.84 | 41.48 | 41.75 | 42,723 | +0.36(+0.86%) |
Apr 25, 2018 | 41.34 | 41.40 | 41.11 | 41.40 | 47,083 | -0.20(-0.49%) |
Apr 24, 2018 | 41.83 | 41.91 | 41.44 | 41.60 | 61,737 | +0.00(+0.00%) |
Apr 23, 2018 | 41.37 | 41.72 | 41.37 | 41.60 | 38,137 | +0.05(+0.13%) |
Apr 20, 2018 | 41.42 | 41.59 | 41.26 | 41.55 | 76,845 | -0.03(-0.06%) |
Apr 19, 2018 | 41.87 | 41.88 | 41.42 | 41.58 | 87,562 | +0.70(+1.70%) |
Apr 18, 2018 | 40.76 | 41.12 | 40.61 | 40.88 | 130,563 | +0.19(+0.46%) |
Apr 17, 2018 | 40.44 | 40.73 | 40.44 | 40.69 | 103,088 | +0.04(+0.11%) |
Apr 16, 2018 | 40.56 | 40.70 | 40.35 | 40.65 | 74,303 | -0.11(-0.26%) |
Apr 13, 2018 | 41.05 | 41.05 | 40.74 | 40.76 | 73,342 | -0.01(-0.02%) |
Apr 12, 2018 | 40.49 | 40.77 | 40.49 | 40.77 | 58,303 | +0.48(+1.19%) |
Apr 11, 2018 | 40.15 | 40.46 | 40.15 | 40.28 | 140,134 | +0.00(+0.00%) |
Apr 10, 2018 | 40.15 | 40.38 | 40.00 | 40.28 | 115,502 | +0.56(+1.41%) |
Apr 09, 2018 | 39.71 | 40.01 | 39.45 | 39.72 | 57,881 | +0.41(+1.04%) |
Apr 06, 2018 | 39.45 | 39.80 | 39.22 | 39.31 | 81,740 | -0.37(-0.92%) |
Apr 05, 2018 | 39.86 | 39.94 | 39.66 | 39.68 | 67,948 | +0.03(+0.07%) |
Apr 04, 2018 | 39.06 | 39.74 | 39.06 | 39.65 | 66,680 | -0.12(-0.29%) |
Apr 03, 2018 | 39.75 | 39.81 | 39.45 | 39.77 | 97,483 | +0.95(+2.46%) |
Apr 02, 2018 | 39.61 | 39.61 | 38.61 | 38.81 | 91,262 | -0.84(-2.11%) |
Mar 29, 2018 | 39.65 | 39.65 | 39.65 | 0 | +0.72(+1.85%) | |
Mar 28, 2018 | 38.14 | 39.09 | 38.11 | 38.93 | 109,379 | +1.09(+2.87%) |
Mar 27, 2018 | 38.20 | 38.47 | 37.80 | 37.84 | 109,624 | +0.20(+0.52%) |
Mar 26, 2018 | 37.40 | 37.66 | 37.24 | 37.65 | 96,911 | +0.85(+2.30%) |
Mar 23, 2018 | 37.30 | 37.33 | 36.80 | 36.80 | 67,963 | -0.91(-2.41%) |
Mar 22, 2018 | 37.95 | 38.14 | 37.71 | 37.71 | 67,776 | -0.63(-1.65%) |
Mar 21, 2018 | 38.42 | 38.55 | 38.29 | 38.34 | 43,544 | -0.11(-0.28%) |
Mar 20, 2018 | 38.41 | 38.57 | 38.20 | 38.45 | 66,717 | +0.19(+0.49%) |
Mar 19, 2018 | 38.59 | 38.59 | 38.08 | 38.26 | 111,946 | -0.66(-1.70%) |
Mar 16, 2018 | 38.82 | 39.11 | 38.80 | 38.92 | 152,982 | +0.88(+2.32%) |
Mar 15, 2018 | 38.06 | 38.19 | 37.88 | 38.04 | 63,791 | -0.16(-0.42%) |
Mar 14, 2018 | 38.36 | 38.47 | 38.10 | 38.20 | 41,280 | -0.02(-0.05%) |
Mar 13, 2018 | 38.79 | 38.80 | 38.08 | 38.22 | 101,995 | -0.61(-1.56%) |
Mar 12, 2018 | 39.15 | 39.15 | 38.80 | 38.82 | 72,591 | -0.62(-1.56%) |
Mar 09, 2018 | 39.24 | 39.48 | 38.93 | 39.44 | 97,736 | +0.55(+1.42%) |
Mar 08, 2018 | 38.73 | 38.89 | 38.65 | 38.88 | 71,904 | +0.04(+0.11%) |
Mar 07, 2018 | 38.95 | 38.55 | 38.84 | 53,731 | -0.01(-0.02%) | |
Mar 06, 2018 | 38.88 | 39.01 | 38.70 | 38.85 | 80,445 | +0.29(+0.74%) |
Mar 05, 2018 | 38.27 | 38.72 | 38.27 | 38.56 | 64,662 | -0.22(-0.57%) |
Mar 02, 2018 | 38.45 | 38.85 | 38.35 | 38.79 | 73,856 | +0.19(+0.48%) |