Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.86 | 41.86 | 40.91 | 40.94 | 22,420 | -0.93(-2.21%) |
May 30, 2018 | 40.98 | 42.03 | 40.98 | 41.87 | 23,365 | +1.26(+3.11%) |
May 29, 2018 | 40.39 | 41.05 | 40.20 | 40.61 | 30,785 | -0.34(-0.82%) |
May 25, 2018 | 40.94 | 40.94 | 40.94 | 0 | -0.23(-0.56%) | |
May 24, 2018 | 40.95 | 41.21 | 40.55 | 41.17 | 18,798 | +0.07(+0.16%) |
May 23, 2018 | 40.80 | 41.11 | 40.73 | 41.11 | 21,139 | +0.05(+0.11%) |
May 22, 2018 | 41.75 | 41.75 | 40.99 | 41.06 | 17,073 | -0.53(-1.27%) |
May 21, 2018 | 41.41 | 41.62 | 41.31 | 41.59 | 26,248 | +0.73(+1.78%) |
May 18, 2018 | 41.05 | 41.07 | 40.85 | 40.86 | 96,747 | -0.13(-0.32%) |
May 17, 2018 | 40.83 | 41.19 | 40.80 | 40.99 | 28,487 | +0.14(+0.35%) |
May 16, 2018 | 40.53 | 41.08 | 40.49 | 40.85 | 402,072 | +0.59(+1.47%) |
May 15, 2018 | 40.23 | 40.45 | 39.94 | 40.26 | 20,311 | -0.19(-0.48%) |
May 14, 2018 | 40.78 | 40.90 | 40.39 | 40.45 | 15,376 | -0.17(-0.41%) |
May 11, 2018 | 40.61 | 40.81 | 40.48 | 40.62 | 40,090 | +0.07(+0.18%) |
May 10, 2018 | 40.12 | 40.72 | 40.12 | 40.54 | 18,925 | +0.59(+1.47%) |
May 09, 2018 | 39.78 | 40.13 | 39.61 | 39.96 | 54,667 | +0.41(+1.05%) |
May 08, 2018 | 39.21 | 39.61 | 39.19 | 39.54 | 37,771 | +0.23(+0.58%) |
May 07, 2018 | 39.10 | 39.63 | 39.07 | 39.31 | 30,987 | +0.44(+1.13%) |
May 04, 2018 | 37.61 | 39.17 | 37.55 | 38.87 | 66,435 | +1.02(+2.69%) |
May 03, 2018 | 37.72 | 38.14 | 37.00 | 37.86 | 148,269 | -0.15(-0.40%) |
May 02, 2018 | 38.05 | 38.58 | 37.95 | 38.01 | 25,572 | -0.12(-0.32%) |
May 01, 2018 | 37.67 | 38.19 | 37.19 | 38.13 | 134,757 | +0.28(+0.73%) |
Apr 30, 2018 | 39.03 | 39.06 | 37.85 | 37.85 | 37,823 | -0.84(-2.16%) |
Apr 27, 2018 | 38.69 | 38.85 | 38.34 | 38.69 | 55,239 | -0.11(-0.28%) |
Apr 26, 2018 | 38.67 | 38.99 | 38.46 | 38.80 | 22,472 | +0.26(+0.68%) |
Apr 25, 2018 | 37.91 | 38.84 | 37.91 | 38.54 | 38,652 | +0.04(+0.10%) |
Apr 24, 2018 | 39.40 | 39.66 | 37.93 | 38.50 | 287,389 | -0.54(-1.38%) |
Apr 23, 2018 | 39.19 | 39.46 | 38.71 | 39.04 | 25,339 | -0.02(-0.04%) |
Apr 20, 2018 | 39.49 | 39.50 | 38.91 | 39.05 | 38,088 | -0.63(-1.60%) |
Apr 19, 2018 | 39.82 | 39.92 | 39.21 | 39.69 | 23,938 | -0.30(-0.75%) |
Apr 18, 2018 | 39.99 | 40.33 | 39.85 | 39.99 | 47,416 | +0.25(+0.64%) |
Apr 17, 2018 | 39.57 | 39.95 | 39.39 | 39.74 | 66,239 | +0.59(+1.50%) |
Apr 16, 2018 | 38.82 | 39.32 | 38.71 | 39.15 | 23,194 | +0.75(+1.97%) |
Apr 13, 2018 | 38.95 | 38.95 | 38.10 | 38.39 | 14,856 | -0.23(-0.59%) |
Apr 12, 2018 | 38.47 | 38.91 | 38.47 | 38.62 | 69,022 | +0.34(+0.88%) |
Apr 11, 2018 | 37.94 | 38.64 | 37.94 | 38.28 | 61,700 | -0.08(-0.22%) |
Apr 10, 2018 | 38.18 | 38.66 | 37.97 | 38.37 | 39,863 | +1.17(+3.15%) |
Apr 09, 2018 | 37.59 | 38.17 | 37.14 | 37.19 | 50,878 | +0.02(+0.06%) |
Apr 06, 2018 | 38.15 | 38.25 | 36.62 | 37.17 | 634,710 | -1.52(-3.94%) |
Apr 05, 2018 | 38.53 | 38.89 | 38.19 | 38.70 | 27,951 | +0.51(+1.34%) |
Apr 04, 2018 | 36.46 | 38.22 | 36.45 | 38.18 | 149,782 | +0.70(+1.88%) |
Apr 03, 2018 | 36.84 | 37.62 | 36.56 | 37.48 | 56,345 | +1.02(+2.78%) |
Apr 02, 2018 | 38.07 | 38.07 | 35.90 | 36.47 | 161,442 | -1.82(-4.76%) |
Mar 29, 2018 | 38.29 | 38.29 | 38.29 | 0 | +1.02(+2.72%) | |
Mar 28, 2018 | 37.30 | 37.58 | 36.97 | 37.28 | 66,460 | +0.17(+0.47%) |
Mar 27, 2018 | 38.54 | 38.54 | 36.82 | 37.10 | 70,143 | -1.17(-3.06%) |
Mar 26, 2018 | 37.65 | 38.31 | 36.99 | 38.27 | 59,374 | +1.62(+4.43%) |
Mar 23, 2018 | 38.17 | 38.17 | 36.64 | 36.65 | 54,172 | -1.53(-4.00%) |
Mar 22, 2018 | 39.56 | 39.73 | 38.15 | 38.18 | 53,916 | -2.01(-5.00%) |
Mar 21, 2018 | 40.19 | 40.76 | 40.06 | 40.19 | 30,881 | +0.24(+0.60%) |
Mar 20, 2018 | 40.17 | 40.24 | 39.87 | 39.95 | 18,140 | +0.06(+0.14%) |
Mar 19, 2018 | 40.38 | 40.38 | 39.22 | 39.89 | 82,661 | -0.75(-1.84%) |
Mar 16, 2018 | 40.25 | 40.88 | 40.25 | 40.64 | 574,490 | +0.47(+1.18%) |
Mar 15, 2018 | 40.57 | 40.57 | 39.99 | 40.17 | 30,871 | -0.29(-0.72%) |
Mar 14, 2018 | 41.23 | 41.27 | 40.36 | 40.46 | 33,951 | -0.47(-1.15%) |
Mar 13, 2018 | 41.67 | 41.67 | 40.73 | 40.93 | 38,477 | -0.40(-0.97%) |
Mar 12, 2018 | 41.38 | 41.51 | 41.11 | 41.33 | 59,808 | +0.05(+0.13%) |
Mar 09, 2018 | 40.35 | 41.28 | 40.34 | 41.28 | 116,641 | +1.35(+3.38%) |
Mar 08, 2018 | 40.19 | 40.20 | 39.45 | 39.93 | 49,993 | -0.13(-0.34%) |
Mar 07, 2018 | 40.20 | 40.06 | 60,748 | +0.16(+0.39%) | ||
Mar 06, 2018 | 39.44 | 39.91 | 39.11 | 39.91 | 74,111 | +0.83(+2.13%) |
Mar 05, 2018 | 37.99 | 39.26 | 37.98 | 39.07 | 590,495 | +0.69(+1.79%) |
Mar 02, 2018 | 36.96 | 38.46 | 36.83 | 38.39 | 60,418 | +0.85(+2.27%) |