Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.68 | 41.06 | 40.30 | 40.63 | 267,055 | -0.18(-0.44%) |
May 30, 2018 | 40.36 | 40.89 | 40.36 | 40.81 | 414,747 | +0.56(+1.39%) |
May 29, 2018 | 40.18 | 40.47 | 39.80 | 40.25 | 211,559 | -0.11(-0.28%) |
May 25, 2018 | 40.36 | 40.36 | 40.36 | 0 | -0.06(-0.14%) | |
May 24, 2018 | 40.45 | 40.65 | 40.18 | 40.42 | 294,754 | -0.08(-0.21%) |
May 23, 2018 | 39.86 | 40.50 | 39.72 | 40.50 | 436,495 | +0.44(+1.10%) |
May 22, 2018 | 40.18 | 40.27 | 39.90 | 40.06 | 259,018 | +0.12(+0.30%) |
May 21, 2018 | 40.18 | 40.35 | 39.70 | 39.94 | 319,123 | +0.11(+0.28%) |
May 18, 2018 | 40.25 | 40.32 | 39.78 | 39.83 | 241,698 | -0.48(-1.18%) |
May 17, 2018 | 40.16 | 40.61 | 40.00 | 40.31 | 295,950 | +0.06(+0.14%) |
May 16, 2018 | 39.88 | 40.43 | 39.77 | 40.25 | 219,806 | +0.32(+0.79%) |
May 15, 2018 | 39.86 | 40.01 | 39.55 | 39.93 | 283,387 | -0.21(-0.51%) |
May 14, 2018 | 40.18 | 40.75 | 39.99 | 40.14 | 281,036 | +0.07(+0.17%) |
May 11, 2018 | 39.84 | 40.09 | 39.65 | 40.07 | 229,972 | +0.19(+0.49%) |
May 10, 2018 | 39.80 | 40.21 | 39.72 | 39.88 | 302,974 | +0.31(+0.78%) |
May 09, 2018 | 38.72 | 39.61 | 38.65 | 39.57 | 297,434 | +0.98(+2.54%) |
May 08, 2018 | 38.17 | 38.59 | 38.04 | 38.59 | 236,209 | +0.32(+0.83%) |
May 07, 2018 | 37.56 | 38.43 | 37.56 | 38.27 | 263,714 | +0.97(+2.61%) |
May 04, 2018 | 36.41 | 37.48 | 36.37 | 37.30 | 125,392 | +0.58(+1.58%) |
May 03, 2018 | 36.70 | 36.87 | 36.04 | 36.72 | 231,519 | -0.24(-0.66%) |
May 02, 2018 | 36.90 | 37.34 | 36.58 | 36.96 | 174,318 | -0.02(-0.05%) |
May 01, 2018 | 36.47 | 37.04 | 36.40 | 36.98 | 129,300 | +0.45(+1.23%) |
Apr 30, 2018 | 36.74 | 37.27 | 36.41 | 36.53 | 212,693 | -0.27(-0.74%) |
Apr 27, 2018 | 37.28 | 37.38 | 36.38 | 36.80 | 135,038 | -0.15(-0.40%) |
Apr 26, 2018 | 36.73 | 37.00 | 36.30 | 36.95 | 182,766 | +0.64(+1.75%) |
Apr 25, 2018 | 36.96 | 37.09 | 35.92 | 36.32 | 325,430 | -0.72(-1.94%) |
Apr 24, 2018 | 37.66 | 38.05 | 36.60 | 37.04 | 305,985 | -0.53(-1.42%) |
Apr 23, 2018 | 38.41 | 38.43 | 37.19 | 37.57 | 258,418 | -0.63(-1.64%) |
Apr 20, 2018 | 38.45 | 38.55 | 38.01 | 38.19 | 196,368 | -0.34(-0.87%) |
Apr 19, 2018 | 38.88 | 38.99 | 38.32 | 38.53 | 270,042 | -0.40(-1.03%) |
Apr 18, 2018 | 38.88 | 39.12 | 38.67 | 38.93 | 335,869 | +0.26(+0.68%) |
Apr 17, 2018 | 37.96 | 38.75 | 37.83 | 38.67 | 270,019 | +1.08(+2.88%) |
Apr 16, 2018 | 37.89 | 37.90 | 37.40 | 37.59 | 201,452 | -0.02(-0.05%) |
Apr 13, 2018 | 38.19 | 38.29 | 37.31 | 37.61 | 249,222 | -0.26(-0.69%) |
Apr 12, 2018 | 37.90 | 38.12 | 37.66 | 37.87 | 275,291 | +0.40(+1.07%) |
Apr 11, 2018 | 37.18 | 38.04 | 37.01 | 37.47 | 205,452 | +0.16(+0.43%) |
Apr 10, 2018 | 36.84 | 37.51 | 36.65 | 37.31 | 374,572 | +1.16(+3.21%) |
Apr 09, 2018 | 36.36 | 36.99 | 36.15 | 36.15 | 200,400 | +0.22(+0.62%) |
Apr 06, 2018 | 36.60 | 36.99 | 35.66 | 35.92 | 251,763 | -1.02(-2.76%) |
Apr 05, 2018 | 37.36 | 37.36 | 36.49 | 36.94 | 343,721 | +0.24(+0.66%) |
Apr 04, 2018 | 34.87 | 36.76 | 34.76 | 36.70 | 280,137 | +0.86(+2.40%) |
Apr 03, 2018 | 35.90 | 36.06 | 35.16 | 35.84 | 355,530 | +0.50(+1.43%) |
Apr 02, 2018 | 36.19 | 36.44 | 34.95 | 35.33 | 635,183 | -1.18(-3.22%) |
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | +0.64(+1.77%) | |
Mar 28, 2018 | 36.52 | 36.69 | 35.45 | 35.88 | 700,096 | -0.93(-2.54%) |
Mar 27, 2018 | 39.12 | 39.16 | 36.63 | 36.81 | 658,661 | -1.98(-5.11%) |
Mar 26, 2018 | 38.70 | 38.99 | 37.74 | 38.79 | 334,096 | +0.80(+2.12%) |
Mar 23, 2018 | 38.69 | 39.03 | 37.91 | 37.99 | 449,578 | -0.76(-1.95%) |
Mar 22, 2018 | 39.27 | 39.71 | 38.75 | 38.75 | 341,397 | -1.13(-2.84%) |
Mar 21, 2018 | 39.95 | 40.24 | 39.69 | 39.88 | 270,144 | -0.01(-0.02%) |
Mar 20, 2018 | 40.13 | 40.14 | 39.68 | 39.89 | 224,191 | +0.07(+0.19%) |
Mar 19, 2018 | 40.18 | 40.45 | 39.35 | 39.81 | 508,585 | -0.77(-1.89%) |
Mar 16, 2018 | 40.84 | 40.92 | 40.56 | 40.58 | 285,294 | -0.20(-0.48%) |
Mar 15, 2018 | 41.42 | 41.58 | 40.61 | 40.77 | 315,969 | -0.47(-1.13%) |
Mar 14, 2018 | 41.76 | 41.87 | 40.93 | 41.24 | 391,219 | -0.29(-0.70%) |
Mar 13, 2018 | 42.27 | 42.38 | 41.32 | 41.53 | 560,761 | -0.50(-1.20%) |
Mar 12, 2018 | 42.23 | 42.32 | 41.87 | 42.04 | 690,710 | +0.08(+0.20%) |
Mar 09, 2018 | 41.61 | 42.01 | 41.31 | 41.95 | 712,742 | +0.83(+2.02%) |
Mar 08, 2018 | 41.04 | 41.21 | 40.75 | 41.12 | 563,614 | +0.36(+0.89%) |
Mar 07, 2018 | 40.78 | 40.75 | 527,048 | +0.61(+1.51%) | ||
Mar 06, 2018 | 40.14 | 40.23 | 39.73 | 40.15 | 574,354 | +0.37(+0.94%) |
Mar 05, 2018 | 38.89 | 39.92 | 38.73 | 39.77 | 450,475 | +0.79(+2.04%) |
Mar 02, 2018 | 37.33 | 39.06 | 37.30 | 38.98 | 383,251 | +0.88(+2.31%) |