Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.49 | 42.27 | 41.13 | 41.64 | 153,833 | +0.12(+0.30%) |
May 30, 2018 | 40.78 | 42.31 | 40.69 | 41.51 | 229,110 | +1.08(+2.66%) |
May 29, 2018 | 40.45 | 41.39 | 40.03 | 40.43 | 285,503 | -0.29(-0.72%) |
May 25, 2018 | 40.73 | 40.73 | 40.73 | 0 | -0.41(-1.00%) | |
May 24, 2018 | 41.33 | 41.60 | 40.74 | 41.14 | 120,413 | -0.09(-0.22%) |
May 23, 2018 | 41.24 | 41.73 | 41.07 | 41.23 | 143,779 | -0.20(-0.49%) |
May 22, 2018 | 41.76 | 42.17 | 41.36 | 41.43 | 124,870 | -0.19(-0.45%) |
May 21, 2018 | 41.22 | 41.90 | 41.07 | 41.62 | 142,678 | +0.53(+1.28%) |
May 18, 2018 | 40.72 | 41.32 | 40.21 | 41.09 | 150,760 | +0.56(+1.38%) |
May 17, 2018 | 40.18 | 41.38 | 40.07 | 40.53 | 181,374 | +0.43(+1.07%) |
May 16, 2018 | 39.79 | 40.44 | 39.69 | 40.10 | 203,541 | +0.41(+1.03%) |
May 15, 2018 | 40.06 | 40.72 | 39.45 | 39.69 | 166,324 | -0.54(-1.35%) |
May 14, 2018 | 40.74 | 41.17 | 39.99 | 40.24 | 249,102 | -0.53(-1.29%) |
May 11, 2018 | 40.16 | 40.90 | 39.15 | 40.76 | 180,885 | +0.54(+1.35%) |
May 10, 2018 | 39.72 | 40.56 | 39.33 | 40.22 | 117,230 | +0.39(+0.98%) |
May 09, 2018 | 39.69 | 40.14 | 38.64 | 39.83 | 110,834 | +0.17(+0.43%) |
May 08, 2018 | 39.80 | 40.01 | 39.33 | 39.66 | 96,204 | -0.05(-0.13%) |
May 07, 2018 | 39.07 | 39.85 | 38.87 | 39.71 | 82,898 | +0.75(+1.92%) |
May 04, 2018 | 38.10 | 39.29 | 37.79 | 38.96 | 96,272 | +0.65(+1.70%) |
May 03, 2018 | 37.71 | 38.47 | 37.37 | 38.31 | 124,784 | +0.59(+1.56%) |
May 02, 2018 | 36.88 | 38.03 | 36.73 | 37.73 | 129,395 | +0.89(+2.42%) |
May 01, 2018 | 37.40 | 37.40 | 36.68 | 36.84 | 179,264 | -0.43(-1.15%) |
Apr 30, 2018 | 37.09 | 37.74 | 37.03 | 37.26 | 220,742 | +0.24(+0.65%) |
Apr 27, 2018 | 36.80 | 37.26 | 36.54 | 37.02 | 135,299 | +0.30(+0.82%) |
Apr 26, 2018 | 36.55 | 37.09 | 34.80 | 36.72 | 163,873 | +0.24(+0.66%) |
Apr 25, 2018 | 36.35 | 36.87 | 35.56 | 36.48 | 224,197 | +0.05(+0.15%) |
Apr 24, 2018 | 36.47 | 36.94 | 36.09 | 36.43 | 193,820 | +0.10(+0.27%) |
Apr 23, 2018 | 35.86 | 36.69 | 35.86 | 36.33 | 126,532 | +0.55(+1.54%) |
Apr 20, 2018 | 35.64 | 35.97 | 35.36 | 35.78 | 125,686 | -0.02(-0.05%) |
Apr 19, 2018 | 35.14 | 36.01 | 35.14 | 35.79 | 79,923 | +0.58(+1.64%) |
Apr 18, 2018 | 35.06 | 35.34 | 34.49 | 35.22 | 148,368 | +0.23(+0.66%) |
Apr 17, 2018 | 35.18 | 35.56 | 34.05 | 34.98 | 182,219 | +0.04(+0.10%) |
Apr 16, 2018 | 34.64 | 35.13 | 34.30 | 34.95 | 76,950 | +0.61(+1.79%) |
Apr 13, 2018 | 35.05 | 35.05 | 33.42 | 34.33 | 146,447 | -0.53(-1.53%) |
Apr 12, 2018 | 35.14 | 35.30 | 34.41 | 34.87 | 288,562 | -0.10(-0.28%) |
Apr 11, 2018 | 33.79 | 35.22 | 32.98 | 34.97 | 139,012 | +0.88(+2.59%) |
Apr 10, 2018 | 33.96 | 34.26 | 33.31 | 34.08 | 150,695 | +0.55(+1.65%) |
Apr 09, 2018 | 33.14 | 34.02 | 32.57 | 33.53 | 139,053 | +0.61(+1.84%) |
Apr 06, 2018 | 33.25 | 33.87 | 32.66 | 32.93 | 260,952 | -0.69(-2.04%) |
Apr 05, 2018 | 33.76 | 34.06 | 32.91 | 33.61 | 229,373 | +0.08(+0.24%) |
Apr 04, 2018 | 32.44 | 33.63 | 32.44 | 33.53 | 122,513 | +0.67(+2.03%) |
Apr 03, 2018 | 32.67 | 32.98 | 31.21 | 32.86 | 166,017 | +0.36(+1.10%) |
Apr 02, 2018 | 32.86 | 33.70 | 31.88 | 32.51 | 172,651 | -0.64(-1.93%) |
Mar 29, 2018 | 33.15 | 33.15 | 33.15 | 0 | +0.72(+2.22%) | |
Mar 28, 2018 | 33.43 | 33.88 | 32.40 | 32.43 | 228,491 | -0.94(-2.83%) |
Mar 27, 2018 | 34.22 | 34.22 | 33.07 | 33.37 | 168,114 | -0.72(-2.12%) |
Mar 26, 2018 | 33.25 | 34.31 | 33.19 | 34.09 | 134,052 | +1.34(+4.11%) |
Mar 23, 2018 | 33.09 | 34.10 | 32.63 | 32.75 | 207,992 | -0.14(-0.43%) |
Mar 22, 2018 | 33.63 | 34.08 | 32.72 | 32.89 | 135,825 | -1.05(-3.10%) |
Mar 21, 2018 | 33.19 | 34.31 | 33.16 | 33.94 | 131,426 | +0.67(+2.01%) |
Mar 20, 2018 | 32.96 | 33.67 | 32.64 | 33.27 | 89,051 | +0.49(+1.49%) |
Mar 19, 2018 | 33.49 | 33.55 | 32.32 | 32.78 | 125,113 | -0.85(-2.54%) |
Mar 16, 2018 | 32.60 | 33.96 | 32.37 | 33.64 | 777,788 | +1.20(+3.71%) |
Mar 15, 2018 | 32.90 | 34.28 | 32.32 | 32.44 | 190,980 | -0.52(-1.57%) |
Mar 14, 2018 | 33.93 | 33.93 | 32.73 | 32.95 | 240,955 | -0.79(-2.34%) |
Mar 13, 2018 | 33.83 | 34.36 | 33.31 | 33.74 | 238,532 | -0.03(-0.08%) |
Mar 12, 2018 | 32.76 | 34.16 | 32.76 | 33.77 | 222,963 | +0.98(+3.00%) |
Mar 09, 2018 | 31.99 | 32.90 | 31.84 | 32.78 | 269,374 | +0.87(+2.72%) |
Mar 08, 2018 | 31.90 | 32.16 | 31.15 | 31.92 | 248,607 | -0.03(-0.08%) |
Mar 07, 2018 | 31.45 | 32.26 | 30.86 | 31.94 | 278,128 | +0.36(+1.15%) |
Mar 06, 2018 | 31.36 | 32.37 | 31.09 | 31.58 | 241,383 | +0.20(+0.65%) |
Mar 05, 2018 | 31.02 | 31.64 | 30.71 | 31.38 | 252,814 | +0.34(+1.08%) |
Mar 02, 2018 | 30.41 | 33.51 | 29.99 | 31.04 | 791,181 | +0.16(+0.52%) |