Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.23 | 42.33 | 42.18 | 42.19 | 768,162 | +0.01(+0.02%) |
May 30, 2018 | 42.11 | 42.27 | 42.11 | 42.18 | 352,621 | -0.07(-0.17%) |
May 29, 2018 | 42.17 | 42.28 | 42.17 | 42.26 | 1,307,912 | +0.17(+0.40%) |
May 25, 2018 | 42.09 | 42.09 | 42.09 | 0 | +0.12(+0.29%) | |
May 24, 2018 | 41.94 | 41.99 | 41.93 | 41.97 | 381,413 | +0.05(+0.13%) |
May 23, 2018 | 41.86 | 41.94 | 41.86 | 41.91 | 513,839 | +0.09(+0.21%) |
May 22, 2018 | 41.82 | 41.83 | 41.76 | 41.83 | 1,100,668 | +0.04(+0.11%) |
May 21, 2018 | 41.76 | 41.87 | 41.76 | 41.78 | 528,250 | -0.04(-0.10%) |
May 18, 2018 | 41.81 | 41.84 | 41.77 | 41.83 | 459,646 | +0.03(+0.06%) |
May 17, 2018 | 41.78 | 41.81 | 41.72 | 41.80 | 584,548 | +0.01(+0.02%) |
May 16, 2018 | 41.80 | 41.88 | 41.78 | 41.79 | 336,761 | +0.01(+0.02%) |
May 15, 2018 | 41.88 | 41.94 | 41.78 | 41.78 | 826,764 | -0.16(-0.38%) |
May 14, 2018 | 41.97 | 41.98 | 41.92 | 41.94 | 458,006 | +0.01(+0.02%) |
May 11, 2018 | 41.95 | 41.99 | 41.92 | 41.93 | 347,016 | +0.02(+0.04%) |
May 10, 2018 | 42.03 | 42.03 | 41.90 | 41.91 | 747,947 | +0.01(+0.02%) |
May 09, 2018 | 41.96 | 41.96 | 41.86 | 41.90 | 1,213,900 | -0.04(-0.10%) |
May 08, 2018 | 41.95 | 41.97 | 41.91 | 41.95 | 513,975 | -0.03(-0.06%) |
May 07, 2018 | 42.00 | 42.01 | 41.95 | 41.97 | 571,776 | +0.03(+0.06%) |
May 04, 2018 | 41.95 | 41.97 | 41.90 | 41.95 | 286,881 | +0.06(+0.15%) |
May 03, 2018 | 41.85 | 41.90 | 41.84 | 41.89 | 781,072 | +0.11(+0.25%) |
May 02, 2018 | 41.72 | 41.78 | 41.69 | 41.78 | 680,855 | +0.07(+0.17%) |
May 01, 2018 | 41.69 | 41.77 | 41.68 | 41.71 | 740,513 | -0.01(-0.02%) |
Apr 30, 2018 | 41.69 | 41.74 | 41.64 | 41.72 | 1,017,238 | +0.08(+0.19%) |
Apr 27, 2018 | 41.63 | 41.69 | 41.63 | 41.64 | 1,000,997 | +0.01(+0.02%) |
Apr 26, 2018 | 41.59 | 41.69 | 41.59 | 41.63 | 977,785 | +0.01(+0.02%) |
Apr 25, 2018 | 41.69 | 41.69 | 41.59 | 41.62 | 1,314,853 | -0.14(-0.34%) |
Apr 24, 2018 | 41.75 | 41.83 | 41.69 | 41.76 | 1,261,184 | -0.03(-0.08%) |
Apr 23, 2018 | 41.82 | 41.83 | 41.76 | 41.80 | 688,711 | +0.03(+0.06%) |
Apr 20, 2018 | 41.76 | 41.83 | 41.76 | 41.77 | 536,722 | -0.02(-0.04%) |
Apr 19, 2018 | 41.83 | 41.86 | 41.79 | 41.79 | 512,729 | -0.10(-0.25%) |
Apr 18, 2018 | 41.83 | 41.90 | 41.83 | 41.90 | 223,629 | +0.04(+0.10%) |
Apr 17, 2018 | 41.83 | 41.93 | 41.83 | 41.85 | 1,475,186 | +0.00(+0.00%) |
Apr 16, 2018 | 41.86 | 41.92 | 41.84 | 41.85 | 405,096 | -0.09(-0.21%) |
Apr 13, 2018 | 41.89 | 41.94 | 41.84 | 41.94 | 381,714 | +0.07(+0.17%) |
Apr 12, 2018 | 41.93 | 41.95 | 41.87 | 41.87 | 402,141 | -0.10(-0.23%) |
Apr 11, 2018 | 41.88 | 41.97 | 41.88 | 41.97 | 613,304 | +0.10(+0.23%) |
Apr 10, 2018 | 41.85 | 41.90 | 41.83 | 41.87 | 429,694 | +0.03(+0.06%) |
Apr 09, 2018 | 41.84 | 41.91 | 41.81 | 41.84 | 861,711 | +0.00(+0.00%) |
Apr 06, 2018 | 41.84 | 41.90 | 41.83 | 41.84 | 717,066 | +0.04(+0.10%) |
Apr 05, 2018 | 41.89 | 41.89 | 41.76 | 41.80 | 343,424 | -0.01(-0.02%) |
Apr 04, 2018 | 41.84 | 41.94 | 41.81 | 41.81 | 670,822 | -0.07(-0.17%) |
Apr 03, 2018 | 41.94 | 41.95 | 41.82 | 41.88 | 626,113 | -0.05(-0.13%) |
Apr 02, 2018 | 41.91 | 41.97 | 41.84 | 41.93 | 378,043 | -0.03(-0.07%) |
Mar 29, 2018 | 41.96 | 41.96 | 41.96 | 0 | +0.03(+0.08%) | |
Mar 28, 2018 | 41.85 | 41.93 | 41.76 | 41.92 | 658,843 | +0.11(+0.27%) |
Mar 27, 2018 | 41.79 | 41.87 | 41.74 | 41.81 | 290,001 | +0.07(+0.17%) |
Mar 26, 2018 | 41.73 | 41.84 | 41.72 | 41.74 | 557,388 | -0.03(-0.08%) |
Mar 23, 2018 | 41.77 | 41.85 | 41.72 | 41.78 | 465,319 | +0.00(+0.00%) |
Mar 22, 2018 | 41.79 | 41.85 | 41.76 | 41.78 | 375,596 | +0.10(+0.25%) |
Mar 21, 2018 | 41.72 | 41.76 | 41.63 | 41.67 | 760,384 | +0.00(+0.00%) |
Mar 20, 2018 | 41.77 | 41.79 | 41.67 | 41.67 | 441,549 | -0.04(-0.10%) |
Mar 19, 2018 | 41.76 | 41.81 | 41.71 | 41.72 | 485,437 | -0.06(-0.15%) |
Mar 16, 2018 | 41.69 | 41.82 | 41.69 | 41.78 | 887,897 | +0.01(+0.02%) |
Mar 15, 2018 | 41.75 | 41.81 | 41.68 | 41.77 | 470,719 | -0.01(-0.02%) |
Mar 14, 2018 | 41.72 | 41.78 | 41.68 | 41.78 | 671,509 | +0.04(+0.10%) |
Mar 13, 2018 | 41.74 | 41.76 | 41.68 | 41.73 | 381,284 | +0.02(+0.04%) |
Mar 12, 2018 | 41.74 | 41.79 | 41.69 | 41.72 | 717,363 | +0.07(+0.17%) |
Mar 09, 2018 | 41.80 | 41.80 | 41.65 | 41.65 | 443,633 | -0.20(-0.48%) |
Mar 08, 2018 | 41.80 | 41.85 | 41.74 | 41.85 | 406,771 | +0.10(+0.25%) |
Mar 07, 2018 | 41.82 | 41.71 | 41.74 | 468,573 | -0.06(-0.15%) | |
Mar 06, 2018 | 41.80 | 41.81 | 41.71 | 41.80 | 618,027 | +0.07(+0.17%) |
Mar 05, 2018 | 41.80 | 41.83 | 41.72 | 41.73 | 713,863 | -0.03(-0.08%) |
Mar 02, 2018 | 41.69 | 41.82 | 41.69 | 41.77 | 508,496 | +0.01(+0.02%) |