Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.53 | 41.57 | 40.84 | 41.18 | 279,014 | -0.30(-0.72%) |
May 30, 2018 | 40.93 | 41.74 | 40.93 | 41.48 | 313,439 | +0.47(+1.15%) |
May 29, 2018 | 40.15 | 41.10 | 40.11 | 41.01 | 330,506 | +0.73(+1.81%) |
May 25, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.45 | 40.56 | 40.11 | 40.28 | 213,986 | -0.26(-0.63%) |
May 23, 2018 | 40.41 | 40.73 | 40.26 | 40.54 | 183,493 | +0.04(+0.11%) |
May 22, 2018 | 40.71 | 40.93 | 40.41 | 40.50 | 163,804 | -0.09(-0.21%) |
May 21, 2018 | 40.75 | 41.23 | 39.85 | 40.58 | 198,386 | -0.17(-0.42%) |
May 18, 2018 | 41.05 | 41.05 | 40.24 | 40.75 | 247,028 | -0.26(-0.63%) |
May 17, 2018 | 40.88 | 41.31 | 40.88 | 41.01 | 238,501 | +0.09(+0.21%) |
May 16, 2018 | 40.58 | 41.44 | 40.20 | 40.93 | 309,515 | +0.34(+0.84%) |
May 15, 2018 | 40.20 | 40.67 | 39.85 | 40.58 | 266,766 | +0.34(+0.85%) |
May 14, 2018 | 40.75 | 41.10 | 40.18 | 40.24 | 255,408 | -0.73(-1.78%) |
May 11, 2018 | 41.14 | 41.18 | 40.75 | 40.97 | 110,681 | -0.13(-0.31%) |
May 10, 2018 | 41.01 | 41.35 | 41.01 | 41.10 | 179,518 | +0.09(+0.21%) |
May 09, 2018 | 41.01 | 41.27 | 40.71 | 41.01 | 284,103 | -0.04(-0.10%) |
May 08, 2018 | 40.28 | 41.05 | 40.28 | 41.05 | 251,165 | +0.60(+1.48%) |
May 07, 2018 | 39.94 | 40.63 | 39.94 | 40.45 | 270,631 | +0.73(+1.83%) |
May 04, 2018 | 39.30 | 40.28 | 39.08 | 39.73 | 357,801 | +0.26(+0.65%) |
May 03, 2018 | 40.11 | 40.63 | 39.43 | 39.47 | 279,664 | -0.64(-1.60%) |
May 02, 2018 | 40.80 | 40.80 | 39.98 | 40.11 | 291,192 | -0.64(-1.58%) |
May 01, 2018 | 41.57 | 41.78 | 39.98 | 40.75 | 387,285 | -0.99(-2.36%) |
Apr 30, 2018 | 42.21 | 42.25 | 41.57 | 41.74 | 398,793 | -0.26(-0.61%) |
Apr 27, 2018 | 42.73 | 42.85 | 41.87 | 42.00 | 334,390 | -0.73(-1.71%) |
Apr 26, 2018 | 43.03 | 43.03 | 42.25 | 42.73 | 374,593 | -0.09(-0.20%) |
Apr 25, 2018 | 42.55 | 43.24 | 40.89 | 42.81 | 349,608 | +0.17(+0.40%) |
Apr 24, 2018 | 42.90 | 42.94 | 42.13 | 42.64 | 275,326 | -0.09(-0.20%) |
Apr 23, 2018 | 42.60 | 43.03 | 41.74 | 42.73 | 513,878 | +0.13(+0.30%) |
Apr 20, 2018 | 42.13 | 42.82 | 42.00 | 42.60 | 549,525 | +0.51(+1.22%) |
Apr 19, 2018 | 42.47 | 42.73 | 41.57 | 42.08 | 350,700 | -0.39(-0.91%) |
Apr 18, 2018 | 42.43 | 42.60 | 42.13 | 42.47 | 332,960 | +0.09(+0.20%) |
Apr 17, 2018 | 41.61 | 42.43 | 41.18 | 42.38 | 505,426 | +0.94(+2.28%) |
Apr 16, 2018 | 40.97 | 42.21 | 40.82 | 41.44 | 587,372 | +0.30(+0.73%) |
Apr 13, 2018 | 40.20 | 41.25 | 39.73 | 41.14 | 527,329 | +1.11(+2.78%) |
Apr 12, 2018 | 40.11 | 40.15 | 39.64 | 40.03 | 171,383 | +0.04(+0.11%) |
Apr 11, 2018 | 39.47 | 40.33 | 39.47 | 39.98 | 306,781 | +0.39(+0.97%) |
Apr 10, 2018 | 39.90 | 40.15 | 39.47 | 39.60 | 442,337 | -0.09(-0.22%) |
Apr 09, 2018 | 40.03 | 40.20 | 39.47 | 39.68 | 379,750 | -0.34(-0.86%) |
Apr 06, 2018 | 40.28 | 40.93 | 39.98 | 40.03 | 395,050 | -0.34(-0.85%) |
Apr 05, 2018 | 41.14 | 41.35 | 39.60 | 40.37 | 476,999 | -0.73(-1.77%) |
Apr 04, 2018 | 39.34 | 41.48 | 39.34 | 41.10 | 740,085 | +1.71(+4.35%) |
Apr 03, 2018 | 38.14 | 39.55 | 38.05 | 39.38 | 1,305,223 | +2.27(+6.12%) |
Apr 02, 2018 | 37.80 | 37.80 | 35.27 | 37.11 | 1,140,159 | -0.34(-0.92%) |
Mar 29, 2018 | 37.45 | 37.45 | 37.45 | 0 | -1.63(-4.17%) | |
Mar 28, 2018 | 39.38 | 39.77 | 39.00 | 39.08 | 680,948 | -0.21(-0.55%) |
Mar 27, 2018 | 39.98 | 40.07 | 39.19 | 39.30 | 320,386 | -0.60(-1.50%) |
Mar 26, 2018 | 38.78 | 39.94 | 38.65 | 39.90 | 467,085 | +1.37(+3.56%) |
Mar 23, 2018 | 38.40 | 38.91 | 38.10 | 38.53 | 328,260 | +0.43(+1.12%) |
Mar 22, 2018 | 38.57 | 38.78 | 38.05 | 38.10 | 420,460 | -0.47(-1.22%) |
Mar 21, 2018 | 38.57 | 38.70 | 38.10 | 38.57 | 257,980 | -0.13(-0.33%) |
Mar 20, 2018 | 38.83 | 39.13 | 38.31 | 38.70 | 310,933 | -0.17(-0.44%) |
Mar 19, 2018 | 38.57 | 39.00 | 38.35 | 38.87 | 288,277 | +0.13(+0.33%) |
Mar 16, 2018 | 37.84 | 38.87 | 37.84 | 38.74 | 432,287 | +0.94(+2.49%) |
Mar 15, 2018 | 38.18 | 38.31 | 37.65 | 37.80 | 266,873 | -0.47(-1.23%) |
Mar 14, 2018 | 38.10 | 38.35 | 37.99 | 38.27 | 223,964 | +0.17(+0.45%) |
Mar 13, 2018 | 38.23 | 38.44 | 37.93 | 38.10 | 185,347 | +0.09(+0.23%) |
Mar 12, 2018 | 37.80 | 38.23 | 37.48 | 38.01 | 283,665 | +0.21(+0.57%) |
Mar 09, 2018 | 37.71 | 38.18 | 37.63 | 37.80 | 377,804 | +0.30(+0.80%) |
Mar 08, 2018 | 38.05 | 38.27 | 37.37 | 37.50 | 291,471 | -0.51(-1.35%) |
Mar 07, 2018 | 37.80 | 38.12 | 37.33 | 38.01 | 249,311 | +0.00(+0.00%) |
Mar 06, 2018 | 37.41 | 38.05 | 36.94 | 38.01 | 241,155 | +0.60(+1.60%) |
Mar 05, 2018 | 37.15 | 37.65 | 37.03 | 37.41 | 234,296 | +0.13(+0.34%) |
Mar 02, 2018 | 36.25 | 37.37 | 36.25 | 37.28 | 210,830 | +0.77(+2.11%) |