Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.07 | 44.60 | 43.89 | 44.19 | 97,122 | +0.15(+0.34%) |
May 30, 2018 | 43.69 | 44.45 | 43.69 | 44.04 | 76,113 | +0.38(+0.87%) |
May 29, 2018 | 43.62 | 44.07 | 43.47 | 43.66 | 112,582 | -0.43(-0.98%) |
May 28, 2018 | 44.24 | 44.26 | 43.88 | 44.09 | 15,489 | -0.18(-0.41%) |
May 25, 2018 | 43.40 | 44.50 | 43.40 | 44.27 | 142,605 | +0.51(+1.17%) |
May 24, 2018 | 42.71 | 43.83 | 42.71 | 43.76 | 108,540 | +1.15(+2.70%) |
May 23, 2018 | 42.34 | 42.86 | 42.34 | 42.61 | 56,567 | +0.22(+0.52%) |
May 22, 2018 | 42.50 | 42.61 | 42.16 | 42.39 | 178,384 | +0.40(+0.95%) |
May 18, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.08(+0.19%) | |
May 17, 2018 | 42.22 | 42.60 | 41.91 | 41.91 | 66,587 | -0.31(-0.73%) |
May 16, 2018 | 42.24 | 42.53 | 42.06 | 42.22 | 103,255 | -0.12(-0.28%) |
May 15, 2018 | 42.56 | 42.85 | 42.18 | 42.34 | 77,224 | +0.10(+0.24%) |
May 14, 2018 | 42.66 | 43.12 | 42.17 | 42.24 | 82,301 | -0.20(-0.47%) |
May 11, 2018 | 42.92 | 42.93 | 40.89 | 42.44 | 178,829 | -1.00(-2.30%) |
May 10, 2018 | 43.40 | 43.95 | 43.07 | 43.44 | 132,413 | +0.00(+0.00%) |
May 09, 2018 | 43.64 | 43.68 | 42.93 | 43.44 | 47,422 | -0.16(-0.37%) |
May 08, 2018 | 43.12 | 43.95 | 43.12 | 43.60 | 75,940 | +0.52(+1.21%) |
May 07, 2018 | 43.07 | 43.24 | 42.96 | 43.08 | 43,940 | +0.11(+0.26%) |
May 04, 2018 | 42.12 | 43.13 | 42.12 | 42.97 | 49,180 | +0.73(+1.73%) |
May 03, 2018 | 42.29 | 42.42 | 41.95 | 42.24 | 44,099 | -0.01(-0.02%) |
May 02, 2018 | 42.18 | 42.48 | 42.10 | 42.25 | 87,044 | +0.14(+0.33%) |
May 01, 2018 | 41.95 | 42.25 | 41.54 | 42.11 | 80,185 | +0.15(+0.36%) |
Apr 30, 2018 | 42.25 | 43.14 | 41.96 | 41.96 | 190,261 | -0.20(-0.47%) |
Apr 27, 2018 | 41.95 | 42.19 | 41.85 | 42.16 | 37,226 | +0.22(+0.52%) |
Apr 26, 2018 | 41.82 | 42.08 | 41.42 | 41.94 | 84,474 | +0.18(+0.43%) |
Apr 25, 2018 | 42.10 | 42.16 | 41.53 | 41.76 | 60,035 | -0.33(-0.78%) |
Apr 24, 2018 | 42.46 | 42.79 | 41.87 | 42.09 | 70,437 | -0.29(-0.68%) |
Apr 23, 2018 | 41.62 | 42.43 | 41.58 | 42.38 | 101,446 | +0.85(+2.05%) |
Apr 20, 2018 | 41.78 | 41.86 | 41.34 | 41.53 | 98,449 | -0.18(-0.43%) |
Apr 19, 2018 | 41.92 | 42.11 | 41.22 | 41.71 | 183,234 | -0.52(-1.23%) |
Apr 18, 2018 | 41.93 | 42.59 | 41.89 | 42.23 | 126,869 | +0.40(+0.96%) |
Apr 17, 2018 | 41.92 | 42.01 | 41.63 | 41.83 | 86,504 | +0.03(+0.07%) |
Apr 16, 2018 | 41.91 | 41.98 | 41.48 | 41.80 | 103,700 | +0.10(+0.24%) |
Apr 13, 2018 | 41.69 | 41.83 | 41.49 | 41.70 | 116,039 | +0.05(+0.12%) |
Apr 12, 2018 | 41.21 | 41.80 | 41.20 | 41.65 | 72,010 | +0.63(+1.54%) |
Apr 11, 2018 | 41.17 | 41.29 | 40.80 | 41.02 | 75,629 | -0.44(-1.06%) |
Apr 10, 2018 | 41.60 | 41.90 | 41.12 | 41.46 | 156,027 | +0.23(+0.56%) |
Apr 09, 2018 | 40.64 | 41.80 | 40.44 | 41.23 | 152,270 | +0.84(+2.08%) |
Apr 06, 2018 | 40.85 | 41.00 | 40.14 | 40.39 | 139,164 | -0.72(-1.75%) |
Apr 05, 2018 | 41.43 | 42.17 | 40.98 | 41.11 | 117,031 | -0.14(-0.34%) |
Apr 04, 2018 | 40.56 | 41.46 | 40.55 | 41.25 | 142,928 | +0.29(+0.71%) |
Apr 03, 2018 | 40.16 | 41.00 | 40.10 | 40.96 | 124,139 | +0.87(+2.17%) |
Apr 02, 2018 | 40.48 | 40.65 | 40.07 | 40.09 | 135,607 | -0.41(-1.01%) |
Mar 29, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.11(+0.27%) | |
Mar 28, 2018 | 40.15 | 40.42 | 39.85 | 40.39 | 194,809 | +0.34(+0.85%) |
Mar 27, 2018 | 39.74 | 40.46 | 39.64 | 40.05 | 203,934 | +0.36(+0.91%) |
Mar 26, 2018 | 39.41 | 39.86 | 39.22 | 39.69 | 205,372 | +0.81(+2.08%) |
Mar 23, 2018 | 39.87 | 40.02 | 38.73 | 38.88 | 186,872 | -1.02(-2.56%) |
Mar 22, 2018 | 41.11 | 41.11 | 39.84 | 39.90 | 122,314 | -1.47(-3.55%) |
Mar 21, 2018 | 41.36 | 42.22 | 41.23 | 41.37 | 206,019 | -0.10(-0.24%) |
Mar 20, 2018 | 41.23 | 41.70 | 41.17 | 41.47 | 169,509 | +0.36(+0.88%) |
Mar 19, 2018 | 41.80 | 41.84 | 41.03 | 41.11 | 192,785 | -0.92(-2.19%) |
Mar 16, 2018 | 42.13 | 42.32 | 41.81 | 42.03 | 313,528 | -0.04(-0.10%) |
Mar 15, 2018 | 42.48 | 42.55 | 41.99 | 42.07 | 141,889 | -0.39(-0.92%) |
Mar 14, 2018 | 43.24 | 43.24 | 42.40 | 42.46 | 144,292 | -0.71(-1.64%) |
Mar 13, 2018 | 43.00 | 43.36 | 42.70 | 43.17 | 184,587 | +0.34(+0.79%) |
Mar 12, 2018 | 42.61 | 42.91 | 42.43 | 42.83 | 186,881 | +0.24(+0.56%) |
Mar 09, 2018 | 43.05 | 43.15 | 42.49 | 42.59 | 200,701 | -0.30(-0.70%) |
Mar 08, 2018 | 42.93 | 43.70 | 42.62 | 42.89 | 203,453 | +0.11(+0.26%) |
Mar 07, 2018 | 42.93 | 41.49 | 42.78 | 397,522 | +0.89(+2.12%) | |
Mar 06, 2018 | 41.85 | 42.07 | 41.59 | 41.89 | 330,898 | +0.00(+0.00%) |
Mar 05, 2018 | 41.76 | 42.30 | 41.62 | 41.89 | 349,851 | +0.03(+0.07%) |
Mar 02, 2018 | 40.97 | 42.04 | 40.97 | 41.86 | 591,694 | +0.61(+1.48%) |