Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.25 | 40.27 | 39.33 | 39.96 | 31,173 | -0.47(-1.16%) |
May 30, 2018 | 40.07 | 40.66 | 39.96 | 40.43 | 26,455 | +0.05(+0.12%) |
May 29, 2018 | 40.46 | 40.74 | 40.03 | 40.38 | 48,725 | -0.53(-1.30%) |
May 25, 2018 | 40.91 | 40.91 | 40.91 | 0 | -0.69(-1.66%) | |
May 24, 2018 | 41.68 | 41.68 | 41.15 | 41.60 | 81,246 | +0.04(+0.10%) |
May 23, 2018 | 41.32 | 41.56 | 41.11 | 41.56 | 24,521 | -0.52(-1.24%) |
May 22, 2018 | 42.21 | 42.38 | 41.98 | 42.08 | 30,139 | -0.38(-0.89%) |
May 21, 2018 | 42.34 | 42.53 | 42.24 | 42.46 | 24,591 | +0.55(+1.31%) |
May 18, 2018 | 41.82 | 41.99 | 41.69 | 41.91 | 18,923 | +0.36(+0.87%) |
May 17, 2018 | 41.24 | 41.64 | 41.22 | 41.55 | 17,318 | -0.25(-0.60%) |
May 16, 2018 | 41.64 | 41.80 | 41.49 | 41.80 | 16,122 | +0.50(+1.22%) |
May 15, 2018 | 40.81 | 41.39 | 40.76 | 41.30 | 26,789 | +0.36(+0.87%) |
May 14, 2018 | 41.08 | 41.11 | 40.91 | 40.94 | 51,210 | -0.18(-0.44%) |
May 11, 2018 | 41.50 | 41.50 | 40.83 | 41.12 | 18,336 | -1.50(-3.52%) |
May 10, 2018 | 41.26 | 42.62 | 41.42 | 42.62 | 30,643 | +0.41(+0.97%) |
May 09, 2018 | 40.96 | 42.21 | 40.96 | 42.21 | 17,715 | +1.69(+4.17%) |
May 08, 2018 | 39.98 | 40.52 | 39.98 | 40.52 | 32,408 | +0.78(+1.96%) |
May 07, 2018 | 39.50 | 40.03 | 39.50 | 39.74 | 20,702 | +0.25(+0.62%) |
May 04, 2018 | 38.95 | 39.63 | 38.89 | 39.49 | 32,407 | +0.24(+0.62%) |
May 03, 2018 | 39.03 | 39.33 | 38.60 | 39.25 | 33,241 | -0.03(-0.08%) |
May 02, 2018 | 39.44 | 39.44 | 39.08 | 39.28 | 57,519 | +0.32(+0.82%) |
May 01, 2018 | 38.98 | 39.08 | 38.54 | 38.96 | 38,903 | -0.31(-0.79%) |
Apr 30, 2018 | 39.61 | 39.61 | 39.19 | 39.27 | 32,482 | -0.37(-0.93%) |
Apr 27, 2018 | 39.46 | 39.65 | 39.32 | 39.64 | 19,884 | +0.05(+0.14%) |
Apr 26, 2018 | 39.86 | 39.86 | 39.38 | 39.59 | 27,909 | +0.19(+0.47%) |
Apr 25, 2018 | 39.03 | 39.43 | 38.75 | 39.40 | 39,167 | -2.16(-5.20%) |
Apr 24, 2018 | 42.12 | 42.18 | 41.45 | 41.56 | 36,233 | -0.77(-1.81%) |
Apr 23, 2018 | 42.46 | 42.52 | 42.16 | 42.33 | 26,968 | -0.61(-1.43%) |
Apr 20, 2018 | 42.99 | 42.99 | 42.59 | 42.94 | 31,819 | -0.46(-1.06%) |
Apr 19, 2018 | 43.63 | 43.63 | 43.19 | 43.40 | 31,751 | -0.08(-0.17%) |
Apr 18, 2018 | 43.17 | 43.68 | 43.10 | 43.48 | 32,177 | +0.77(+1.81%) |
Apr 17, 2018 | 42.73 | 42.85 | 42.52 | 42.70 | 34,355 | +0.32(+0.76%) |
Apr 16, 2018 | 42.52 | 42.52 | 42.07 | 42.38 | 28,281 | +0.12(+0.28%) |
Apr 13, 2018 | 42.45 | 42.46 | 42.02 | 42.26 | 25,486 | +0.51(+1.22%) |
Apr 12, 2018 | 41.58 | 41.81 | 41.45 | 41.75 | 22,609 | +0.00(+0.00%) |
Apr 11, 2018 | 42.10 | 42.13 | 41.67 | 41.75 | 47,836 | -0.98(-2.28%) |
Apr 10, 2018 | 42.56 | 42.86 | 42.45 | 42.73 | 29,428 | +1.16(+2.78%) |
Apr 09, 2018 | 41.43 | 41.91 | 41.38 | 41.57 | 37,638 | +0.57(+1.39%) |
Apr 06, 2018 | 41.31 | 41.54 | 40.85 | 41.00 | 66,296 | -0.50(-1.20%) |
Apr 05, 2018 | 41.33 | 41.57 | 41.33 | 41.50 | 54,876 | +0.27(+0.67%) |
Apr 04, 2018 | 40.54 | 41.27 | 40.47 | 41.23 | 62,153 | -0.76(-1.81%) |
Apr 03, 2018 | 42.24 | 42.24 | 41.57 | 41.98 | 34,577 | -0.62(-1.47%) |
Apr 02, 2018 | 43.56 | 43.56 | 42.11 | 42.61 | 40,966 | -1.12(-2.56%) |
Mar 29, 2018 | 43.73 | 43.73 | 43.73 | 0 | +1.54(+3.65%) | |
Mar 28, 2018 | 41.83 | 42.45 | 41.83 | 42.19 | 44,001 | -0.12(-0.28%) |
Mar 27, 2018 | 42.73 | 43.16 | 42.24 | 42.31 | 63,881 | -0.55(-1.29%) |
Mar 26, 2018 | 42.58 | 42.96 | 42.14 | 42.87 | 48,726 | +1.07(+2.56%) |
Mar 23, 2018 | 42.67 | 42.67 | 41.78 | 41.80 | 37,770 | -0.70(-1.64%) |
Mar 22, 2018 | 42.65 | 42.94 | 42.28 | 42.49 | 36,787 | -1.45(-3.30%) |
Mar 21, 2018 | 43.65 | 44.03 | 43.59 | 43.94 | 42,407 | +0.06(+0.14%) |
Mar 20, 2018 | 43.70 | 43.96 | 43.49 | 43.88 | 27,370 | +0.25(+0.56%) |
Mar 19, 2018 | 43.85 | 43.86 | 43.36 | 43.63 | 32,998 | -0.48(-1.08%) |
Mar 16, 2018 | 44.11 | 44.43 | 44.01 | 44.11 | 33,699 | -0.39(-0.88%) |
Mar 15, 2018 | 44.16 | 44.56 | 44.07 | 44.50 | 26,423 | +0.70(+1.60%) |
Mar 14, 2018 | 44.31 | 44.31 | 43.56 | 43.80 | 36,479 | +0.61(+1.41%) |
Mar 13, 2018 | 43.73 | 43.74 | 43.01 | 43.19 | 92,822 | -0.29(-0.66%) |
Mar 12, 2018 | 43.53 | 43.65 | 43.36 | 43.48 | 48,508 | +0.02(+0.06%) |
Mar 09, 2018 | 43.05 | 43.51 | 43.05 | 43.45 | 25,003 | +0.86(+2.02%) |
Mar 08, 2018 | 42.44 | 42.66 | 42.30 | 42.59 | 19,464 | +0.77(+1.84%) |
Mar 07, 2018 | 41.34 | 41.92 | 41.32 | 41.82 | 46,130 | -0.53(-1.25%) |
Mar 06, 2018 | 42.15 | 42.39 | 42.10 | 42.35 | 30,356 | +0.64(+1.53%) |
Mar 05, 2018 | 41.08 | 41.80 | 41.08 | 41.71 | 30,115 | +0.56(+1.36%) |
Mar 02, 2018 | 40.94 | 41.15 | 40.46 | 41.15 | 42,144 | -0.45(-1.09%) |