Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.67 | 42.91 | 42.36 | 42.51 | 206,866 | -0.28(-0.64%) |
May 30, 2018 | 42.51 | 42.93 | 42.22 | 42.78 | 195,866 | +0.79(+1.89%) |
May 29, 2018 | 43.05 | 43.07 | 41.74 | 41.99 | 243,805 | -1.49(-3.42%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | -0.20(-0.46%) | |
May 24, 2018 | 43.66 | 43.69 | 42.94 | 43.68 | 483,559 | -0.11(-0.25%) |
May 23, 2018 | 43.99 | 44.15 | 43.56 | 43.79 | 489,913 | -0.33(-0.76%) |
May 22, 2018 | 43.85 | 44.51 | 43.85 | 44.12 | 213,651 | +0.36(+0.82%) |
May 21, 2018 | 43.69 | 44.03 | 43.68 | 43.76 | 186,446 | +0.18(+0.42%) |
May 18, 2018 | 44.04 | 44.04 | 43.58 | 43.58 | 57,423 | -0.47(-1.06%) |
May 17, 2018 | 43.85 | 44.10 | 43.62 | 44.05 | 83,425 | +0.15(+0.34%) |
May 16, 2018 | 43.85 | 44.06 | 43.62 | 43.90 | 61,932 | -0.03(-0.06%) |
May 15, 2018 | 43.51 | 44.16 | 43.46 | 43.92 | 131,060 | +0.25(+0.57%) |
May 14, 2018 | 43.92 | 44.00 | 43.58 | 43.67 | 167,853 | -0.16(-0.36%) |
May 11, 2018 | 43.82 | 44.05 | 43.70 | 43.83 | 64,104 | +0.06(+0.13%) |
May 10, 2018 | 43.43 | 43.92 | 43.27 | 43.77 | 149,423 | +0.23(+0.52%) |
May 09, 2018 | 43.17 | 43.77 | 43.01 | 43.54 | 98,337 | +0.58(+1.34%) |
May 08, 2018 | 42.72 | 43.38 | 42.67 | 42.97 | 112,016 | +0.31(+0.73%) |
May 07, 2018 | 42.69 | 42.90 | 42.28 | 42.66 | 168,639 | +0.14(+0.33%) |
May 04, 2018 | 41.84 | 42.83 | 41.54 | 42.52 | 107,086 | +0.43(+1.01%) |
May 03, 2018 | 42.14 | 42.31 | 41.48 | 42.09 | 139,559 | -0.23(-0.53%) |
May 02, 2018 | 42.52 | 42.91 | 42.26 | 42.32 | 222,851 | -0.33(-0.78%) |
May 01, 2018 | 42.39 | 42.73 | 42.00 | 42.65 | 127,539 | +0.22(+0.51%) |
Apr 30, 2018 | 43.21 | 43.37 | 42.43 | 42.43 | 168,752 | -0.67(-1.55%) |
Apr 27, 2018 | 42.72 | 43.14 | 42.72 | 43.10 | 202,811 | +0.53(+1.24%) |
Apr 26, 2018 | 42.66 | 42.88 | 42.44 | 42.57 | 98,593 | -0.08(-0.20%) |
Apr 25, 2018 | 42.57 | 43.00 | 42.24 | 42.66 | 710,503 | +0.03(+0.08%) |
Apr 24, 2018 | 42.73 | 43.31 | 42.26 | 42.62 | 247,325 | +0.21(+0.49%) |
Apr 23, 2018 | 42.17 | 42.50 | 42.10 | 42.42 | 348,386 | +0.33(+0.79%) |
Apr 20, 2018 | 41.91 | 42.31 | 41.82 | 42.08 | 182,126 | +0.23(+0.54%) |
Apr 19, 2018 | 41.18 | 41.95 | 41.18 | 41.86 | 1,059,834 | +0.79(+1.93%) |
Apr 18, 2018 | 41.41 | 41.55 | 41.00 | 41.06 | 153,357 | -0.22(-0.53%) |
Apr 17, 2018 | 42.22 | 42.28 | 41.03 | 41.28 | 233,415 | -0.69(-1.63%) |
Apr 16, 2018 | 42.14 | 42.26 | 41.69 | 41.96 | 116,884 | +0.08(+0.20%) |
Apr 13, 2018 | 43.09 | 43.09 | 41.72 | 41.88 | 203,250 | -0.80(-1.88%) |
Apr 12, 2018 | 42.23 | 42.93 | 42.20 | 42.68 | 95,939 | +0.77(+1.84%) |
Apr 11, 2018 | 41.92 | 42.17 | 41.78 | 41.91 | 70,807 | -0.35(-0.83%) |
Apr 10, 2018 | 42.23 | 42.40 | 41.81 | 42.26 | 106,390 | +0.70(+1.69%) |
Apr 09, 2018 | 41.64 | 42.46 | 41.53 | 41.56 | 100,652 | +0.18(+0.42%) |
Apr 06, 2018 | 42.08 | 42.26 | 40.93 | 41.39 | 151,924 | -1.21(-2.85%) |
Apr 05, 2018 | 42.67 | 42.77 | 42.30 | 42.60 | 89,040 | +0.24(+0.57%) |
Apr 04, 2018 | 41.22 | 42.47 | 41.18 | 42.36 | 184,542 | +0.49(+1.16%) |
Apr 03, 2018 | 41.47 | 41.99 | 41.23 | 41.87 | 117,015 | +0.65(+1.58%) |
Apr 02, 2018 | 42.06 | 42.14 | 40.67 | 41.22 | 436,379 | -0.89(-2.12%) |
Mar 29, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.47(+1.12%) | |
Mar 28, 2018 | 41.50 | 41.99 | 41.11 | 41.65 | 209,504 | +0.19(+0.46%) |
Mar 27, 2018 | 42.65 | 42.95 | 41.16 | 41.45 | 186,197 | -1.04(-2.44%) |
Mar 26, 2018 | 41.74 | 42.56 | 41.50 | 42.49 | 167,256 | +1.50(+3.67%) |
Mar 23, 2018 | 42.52 | 42.72 | 40.93 | 40.99 | 370,133 | -1.46(-3.45%) |
Mar 22, 2018 | 43.64 | 43.82 | 42.38 | 42.45 | 292,042 | -1.71(-3.88%) |
Mar 21, 2018 | 44.12 | 44.66 | 43.85 | 44.16 | 187,149 | +0.08(+0.19%) |
Mar 20, 2018 | 44.36 | 44.47 | 44.02 | 44.08 | 320,572 | -0.17(-0.38%) |
Mar 19, 2018 | 44.50 | 44.63 | 43.75 | 44.25 | 195,674 | -0.28(-0.62%) |
Mar 16, 2018 | 44.36 | 44.91 | 44.32 | 44.52 | 105,293 | +0.28(+0.64%) |
Mar 15, 2018 | 44.37 | 44.46 | 43.97 | 44.24 | 109,906 | +0.05(+0.11%) |
Mar 14, 2018 | 45.04 | 45.04 | 44.04 | 44.19 | 118,448 | -0.67(-1.49%) |
Mar 13, 2018 | 45.43 | 45.46 | 44.76 | 44.86 | 121,266 | -0.45(-0.99%) |
Mar 12, 2018 | 45.49 | 45.64 | 45.16 | 45.31 | 154,426 | -0.17(-0.37%) |
Mar 09, 2018 | 45.06 | 45.47 | 44.82 | 45.47 | 120,071 | +0.81(+1.81%) |
Mar 08, 2018 | 44.98 | 45.07 | 44.18 | 44.66 | 91,730 | -0.18(-0.39%) |
Mar 07, 2018 | 44.92 | 44.84 | 78,257 | +0.07(+0.15%) | ||
Mar 06, 2018 | 44.45 | 44.80 | 44.04 | 44.77 | 69,262 | +0.48(+1.09%) |
Mar 05, 2018 | 43.35 | 44.48 | 43.15 | 44.29 | 131,734 | +0.48(+1.10%) |
Mar 02, 2018 | 42.96 | 43.87 | 42.55 | 43.80 | 175,566 | +0.53(+1.21%) |