Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.10 | 41.38 | 40.64 | 40.83 | 151,774 | -0.34(-0.83%) |
May 30, 2018 | 40.87 | 41.40 | 40.63 | 41.17 | 256,663 | +0.65(+1.61%) |
May 29, 2018 | 41.31 | 41.31 | 40.25 | 40.52 | 284,218 | -1.12(-2.69%) |
May 25, 2018 | 41.64 | 41.64 | 41.64 | 0 | -0.43(-1.02%) | |
May 24, 2018 | 42.24 | 42.24 | 41.12 | 42.07 | 171,506 | -0.19(-0.46%) |
May 23, 2018 | 42.26 | 42.54 | 42.04 | 42.26 | 318,596 | -0.27(-0.64%) |
May 22, 2018 | 42.74 | 43.23 | 41.69 | 42.53 | 367,127 | -0.02(-0.05%) |
May 21, 2018 | 42.35 | 42.69 | 42.04 | 42.55 | 323,989 | +0.24(+0.57%) |
May 18, 2018 | 42.71 | 42.71 | 42.22 | 42.31 | 225,250 | -0.19(-0.46%) |
May 17, 2018 | 42.45 | 42.79 | 42.18 | 42.51 | 611,066 | -0.05(-0.11%) |
May 16, 2018 | 42.14 | 42.77 | 41.87 | 42.55 | 236,783 | +0.43(+1.02%) |
May 15, 2018 | 41.68 | 42.26 | 41.11 | 42.13 | 286,264 | +0.46(+1.10%) |
May 14, 2018 | 42.57 | 42.68 | 41.59 | 41.67 | 350,338 | -0.78(-1.83%) |
May 11, 2018 | 42.50 | 42.66 | 41.60 | 42.45 | 262,544 | +0.01(+0.02%) |
May 10, 2018 | 42.35 | 42.61 | 41.84 | 42.44 | 158,264 | +0.08(+0.18%) |
May 09, 2018 | 41.99 | 42.62 | 41.68 | 42.36 | 166,267 | +0.47(+1.11%) |
May 08, 2018 | 41.06 | 41.90 | 40.55 | 41.89 | 271,586 | +0.92(+2.25%) |
May 07, 2018 | 40.73 | 41.29 | 40.29 | 40.97 | 359,430 | +0.40(+0.98%) |
May 04, 2018 | 39.85 | 40.93 | 39.46 | 40.57 | 160,305 | +0.55(+1.39%) |
May 03, 2018 | 40.41 | 40.61 | 39.56 | 40.02 | 191,560 | -0.61(-1.51%) |
May 02, 2018 | 40.41 | 40.93 | 39.97 | 40.63 | 329,406 | +0.22(+0.55%) |
May 01, 2018 | 39.76 | 40.53 | 39.44 | 40.41 | 467,609 | +0.47(+1.17%) |
Apr 30, 2018 | 40.69 | 41.06 | 39.94 | 39.94 | 244,369 | -0.73(-1.79%) |
Apr 27, 2018 | 40.96 | 41.36 | 40.55 | 40.67 | 155,761 | -0.33(-0.81%) |
Apr 26, 2018 | 41.29 | 41.35 | 40.78 | 41.00 | 257,591 | -0.41(-0.98%) |
Apr 25, 2018 | 41.46 | 41.75 | 41.04 | 41.41 | 239,028 | +0.00(+0.00%) |
Apr 24, 2018 | 41.17 | 41.75 | 40.62 | 41.41 | 224,705 | +0.46(+1.11%) |
Apr 23, 2018 | 40.51 | 41.04 | 40.34 | 40.95 | 224,906 | +0.64(+1.59%) |
Apr 20, 2018 | 39.64 | 40.61 | 39.34 | 40.31 | 604,035 | +0.53(+1.34%) |
Apr 19, 2018 | 38.25 | 39.99 | 38.24 | 39.78 | 666,835 | +0.60(+1.52%) |
Apr 18, 2018 | 35.65 | 40.74 | 34.06 | 39.18 | 1,917,884 | -1.93(-4.70%) |
Apr 17, 2018 | 41.63 | 41.64 | 40.80 | 41.11 | 174,196 | -0.33(-0.79%) |
Apr 16, 2018 | 41.41 | 41.77 | 41.07 | 41.44 | 200,259 | +0.20(+0.49%) |
Apr 13, 2018 | 42.22 | 42.22 | 41.08 | 41.24 | 270,144 | -0.59(-1.41%) |
Apr 12, 2018 | 41.25 | 42.20 | 40.96 | 41.83 | 401,556 | +0.87(+2.13%) |
Apr 11, 2018 | 40.74 | 41.05 | 40.52 | 40.96 | 181,560 | -0.07(-0.17%) |
Apr 10, 2018 | 41.31 | 41.39 | 40.80 | 41.03 | 667,231 | +0.34(+0.83%) |
Apr 09, 2018 | 41.33 | 41.89 | 40.62 | 40.69 | 231,205 | -0.44(-1.06%) |
Apr 06, 2018 | 41.73 | 41.96 | 40.56 | 41.12 | 186,095 | -1.03(-2.44%) |
Apr 05, 2018 | 41.91 | 42.26 | 41.37 | 42.15 | 205,459 | +0.67(+1.61%) |
Apr 04, 2018 | 40.25 | 41.74 | 40.14 | 41.48 | 199,735 | +0.48(+1.18%) |
Apr 03, 2018 | 40.86 | 41.16 | 40.40 | 41.00 | 275,549 | +0.33(+0.81%) |
Apr 02, 2018 | 41.45 | 42.71 | 40.20 | 40.67 | 327,964 | -0.81(-1.96%) |
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.22(+0.54%) | |
Mar 28, 2018 | 41.08 | 41.60 | 40.33 | 41.26 | 164,655 | +0.27(+0.66%) |
Mar 27, 2018 | 42.34 | 42.46 | 40.75 | 40.99 | 139,743 | -1.18(-2.80%) |
Mar 26, 2018 | 41.39 | 43.08 | 41.14 | 42.17 | 256,356 | +1.49(+3.67%) |
Mar 23, 2018 | 43.15 | 43.15 | 40.55 | 40.68 | 357,598 | -2.28(-5.30%) |
Mar 22, 2018 | 43.83 | 44.13 | 42.86 | 42.96 | 679,640 | -1.31(-2.95%) |
Mar 21, 2018 | 44.09 | 44.56 | 43.92 | 44.26 | 276,576 | +0.24(+0.55%) |
Mar 20, 2018 | 44.41 | 44.49 | 43.79 | 44.02 | 106,002 | -0.28(-0.63%) |
Mar 19, 2018 | 44.39 | 44.39 | 43.41 | 44.30 | 182,266 | -0.09(-0.20%) |
Mar 16, 2018 | 43.83 | 44.57 | 43.42 | 44.39 | 582,516 | +0.64(+1.46%) |
Mar 15, 2018 | 43.70 | 43.81 | 43.20 | 43.75 | 361,404 | +0.24(+0.56%) |
Mar 14, 2018 | 44.34 | 44.34 | 43.33 | 43.51 | 149,370 | -0.60(-1.36%) |
Mar 13, 2018 | 44.56 | 44.68 | 43.98 | 44.11 | 220,501 | -0.25(-0.57%) |
Mar 12, 2018 | 43.89 | 44.63 | 43.50 | 44.36 | 211,414 | +0.44(+0.99%) |
Mar 09, 2018 | 43.36 | 44.02 | 42.95 | 43.92 | 132,096 | +1.00(+2.32%) |
Mar 08, 2018 | 43.48 | 43.64 | 42.41 | 42.93 | 285,550 | -0.47(-1.09%) |
Mar 07, 2018 | 42.69 | 43.57 | 42.69 | 43.40 | 247,772 | +0.31(+0.72%) |
Mar 06, 2018 | 42.72 | 43.38 | 42.39 | 43.09 | 167,943 | +0.40(+0.93%) |
Mar 05, 2018 | 41.46 | 43.00 | 41.31 | 42.69 | 247,929 | +0.95(+2.27%) |
Mar 02, 2018 | 40.77 | 41.94 | 40.23 | 41.74 | 121,289 | +0.67(+1.63%) |