Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.84 | 41.96 | 41.53 | 41.71 | 310,964 | -0.14(-0.34%) |
May 30, 2018 | 41.79 | 42.36 | 41.63 | 41.85 | 339,395 | +0.06(+0.13%) |
May 29, 2018 | 40.97 | 41.87 | 40.81 | 41.79 | 370,259 | +0.82(+2.00%) |
May 25, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.74 | 40.74 | 40.35 | 40.52 | 309,982 | -0.12(-0.29%) |
May 23, 2018 | 39.70 | 40.72 | 39.70 | 40.64 | 224,497 | +0.98(+2.46%) |
May 22, 2018 | 39.58 | 39.92 | 39.39 | 39.66 | 420,046 | -0.01(-0.02%) |
May 21, 2018 | 39.26 | 39.92 | 39.06 | 39.67 | 335,431 | +0.43(+1.10%) |
May 18, 2018 | 39.23 | 39.45 | 39.09 | 39.23 | 278,240 | +0.14(+0.36%) |
May 17, 2018 | 39.39 | 39.59 | 38.99 | 39.09 | 237,603 | -0.30(-0.76%) |
May 16, 2018 | 39.65 | 39.88 | 39.32 | 39.39 | 311,545 | +0.06(+0.14%) |
May 15, 2018 | 39.60 | 39.60 | 38.90 | 39.34 | 386,171 | -0.54(-1.36%) |
May 14, 2018 | 40.38 | 40.38 | 39.84 | 39.88 | 417,776 | -0.45(-1.11%) |
May 11, 2018 | 40.25 | 40.42 | 40.00 | 40.33 | 225,942 | +0.06(+0.14%) |
May 10, 2018 | 40.23 | 40.28 | 39.92 | 40.27 | 177,838 | +0.20(+0.49%) |
May 09, 2018 | 39.49 | 40.13 | 39.33 | 40.08 | 178,389 | +0.48(+1.21%) |
May 08, 2018 | 39.54 | 39.65 | 39.29 | 39.60 | 164,803 | +0.03(+0.08%) |
May 07, 2018 | 39.01 | 39.67 | 39.01 | 39.56 | 175,391 | +0.39(+1.01%) |
May 04, 2018 | 38.56 | 39.45 | 38.44 | 39.17 | 383,886 | +0.57(+1.47%) |
May 03, 2018 | 38.55 | 38.75 | 38.36 | 38.60 | 184,398 | +0.03(+0.08%) |
May 02, 2018 | 38.80 | 38.90 | 38.27 | 38.57 | 181,331 | -0.28(-0.73%) |
May 01, 2018 | 38.56 | 39.15 | 38.28 | 38.86 | 195,005 | +0.35(+0.90%) |
Apr 30, 2018 | 39.01 | 39.16 | 38.41 | 38.51 | 280,502 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.07 | 38.23 | 38.97 | 225,447 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.49 | 37.70 | 38.24 | 272,123 | +0.59(+1.57%) |
Apr 25, 2018 | 37.70 | 37.79 | 37.20 | 37.65 | 223,515 | -0.10(-0.27%) |
Apr 24, 2018 | 38.80 | 38.88 | 37.32 | 37.75 | 421,652 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.43 | 37.60 | 300,868 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.85 | 37.89 | 192,704 | -0.66(-1.72%) |
Apr 19, 2018 | 39.12 | 39.12 | 38.10 | 38.55 | 277,619 | -0.59(-1.51%) |
Apr 18, 2018 | 39.18 | 39.30 | 38.98 | 39.14 | 191,855 | +0.02(+0.04%) |
Apr 17, 2018 | 38.71 | 39.29 | 38.53 | 39.12 | 269,914 | +0.58(+1.49%) |
Apr 16, 2018 | 38.21 | 38.66 | 37.97 | 38.55 | 207,721 | +0.39(+1.03%) |
Apr 13, 2018 | 37.80 | 38.17 | 37.56 | 38.15 | 162,692 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.59 | 37.55 | 37.72 | 220,756 | -0.80(-2.09%) |
Apr 11, 2018 | 38.63 | 38.92 | 38.41 | 38.53 | 468,647 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.03 | 38.39 | 38.75 | 301,174 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.23 | 38.64 | 38.82 | 363,783 | -0.18(-0.46%) |
Apr 06, 2018 | 38.75 | 39.26 | 38.75 | 39.00 | 409,566 | +0.25(+0.65%) |
Apr 05, 2018 | 38.96 | 39.08 | 38.28 | 38.75 | 229,754 | -0.07(-0.18%) |
Apr 04, 2018 | 38.21 | 38.93 | 38.00 | 38.82 | 346,187 | +0.40(+1.05%) |
Apr 03, 2018 | 37.66 | 38.57 | 37.33 | 38.41 | 339,985 | +0.87(+2.33%) |
Apr 02, 2018 | 37.75 | 37.98 | 37.25 | 37.54 | 332,429 | -0.31(-0.81%) |
Mar 29, 2018 | 37.85 | 37.85 | 37.85 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.06 | 38.12 | 37.06 | 37.97 | 379,193 | +1.03(+2.79%) |
Mar 27, 2018 | 36.78 | 37.30 | 36.33 | 36.94 | 359,102 | +0.30(+0.83%) |
Mar 26, 2018 | 36.45 | 36.70 | 36.05 | 36.64 | 377,803 | +0.41(+1.12%) |
Mar 23, 2018 | 37.15 | 37.19 | 36.12 | 36.23 | 337,124 | -0.81(-2.19%) |
Mar 22, 2018 | 36.62 | 37.59 | 36.62 | 37.04 | 697,633 | +0.33(+0.89%) |
Mar 21, 2018 | 36.99 | 37.25 | 36.53 | 36.72 | 326,228 | -0.25(-0.67%) |
Mar 20, 2018 | 37.21 | 37.21 | 36.50 | 36.96 | 411,208 | -0.16(-0.42%) |
Mar 19, 2018 | 37.37 | 37.37 | 36.79 | 37.12 | 281,719 | -0.27(-0.73%) |
Mar 16, 2018 | 37.37 | 37.50 | 36.92 | 37.39 | 994,331 | +0.05(+0.15%) |
Mar 15, 2018 | 37.39 | 37.66 | 37.26 | 37.34 | 628,614 | -0.03(-0.08%) |
Mar 14, 2018 | 37.21 | 37.40 | 37.21 | 37.37 | 2,389,042 | -1.01(-2.62%) |
Mar 13, 2018 | 38.73 | 38.88 | 38.26 | 38.38 | 179,410 | -0.18(-0.47%) |
Mar 12, 2018 | 38.14 | 38.78 | 38.12 | 38.55 | 197,789 | +0.37(+0.98%) |
Mar 09, 2018 | 38.06 | 38.20 | 37.64 | 38.18 | 216,014 | +0.09(+0.25%) |
Mar 08, 2018 | 38.53 | 38.53 | 37.90 | 38.09 | 166,358 | -0.32(-0.83%) |
Mar 07, 2018 | 38.52 | 38.41 | 191,152 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.24 | 38.09 | 36.86 | 37.97 | 232,902 | +0.80(+2.16%) |
Mar 05, 2018 | 37.43 | 37.71 | 36.83 | 37.17 | 281,982 | -0.41(-1.08%) |
Mar 02, 2018 | 36.91 | 37.59 | 36.49 | 37.57 | 322,033 | +0.76(+2.07%) |