Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.43 | 43.43 | 43.24 | 43.43 | 3,027 | +0.21(+0.50%) |
May 30, 2018 | 43.24 | 43.24 | 43.04 | 43.22 | 1,798 | +0.22(+0.50%) |
May 25, 2018 | 43.00 | 43.00 | 43.00 | 48 | -0.60(-1.38%) | |
May 24, 2018 | 43.13 | 43.60 | 43.13 | 43.60 | 815 | +0.00(+0.00%) |
May 23, 2018 | 43.64 | 43.64 | 43.00 | 43.60 | 1,187 | +0.27(+0.62%) |
May 22, 2018 | 43.72 | 43.72 | 43.33 | 43.33 | 1,240 | +0.28(+0.65%) |
May 21, 2018 | 43.82 | 43.82 | 43.05 | 43.05 | 746 | -0.77(-1.75%) |
May 18, 2018 | 43.09 | 43.82 | 43.09 | 43.82 | 1,279 | +0.79(+1.84%) |
May 17, 2018 | 43.59 | 43.59 | 43.03 | 43.03 | 517 | +0.52(+1.23%) |
May 16, 2018 | 43.39 | 43.48 | 42.50 | 42.50 | 870 | -0.93(-2.15%) |
May 15, 2018 | 43.65 | 43.65 | 43.44 | 43.44 | 642 | -0.21(-0.49%) |
May 14, 2018 | 42.32 | 43.65 | 42.25 | 43.65 | 1,125 | +0.01(+0.02%) |
May 11, 2018 | 42.58 | 43.64 | 42.25 | 43.64 | 3,138 | +1.09(+2.55%) |
May 10, 2018 | 42.37 | 42.96 | 42.37 | 42.55 | 1,010 | +0.30(+0.71%) |
May 09, 2018 | 43.01 | 43.56 | 42.25 | 42.25 | 2,027 | -1.35(-3.10%) |
May 08, 2018 | 42.98 | 43.61 | 42.98 | 43.61 | 1,069 | -0.03(-0.08%) |
May 07, 2018 | 42.25 | 43.65 | 42.25 | 43.64 | 567 | +0.42(+0.97%) |
May 04, 2018 | 43.22 | 43.22 | 43.09 | 43.22 | 988 | +0.00(+0.00%) |
May 03, 2018 | 43.14 | 43.22 | 43.14 | 43.22 | 1,013 | +0.43(+1.00%) |
May 02, 2018 | 42.58 | 42.79 | 42.58 | 42.79 | 1,055 | -0.34(-0.79%) |
May 01, 2018 | 42.58 | 43.22 | 42.37 | 43.14 | 1,811 | +0.57(+1.35%) |
Apr 30, 2018 | 43.22 | 43.22 | 41.54 | 42.56 | 4,325 | -0.66(-1.52%) |
Apr 27, 2018 | 43.22 | 43.22 | 42.82 | 43.22 | 766 | +0.00(+0.00%) |
Apr 26, 2018 | 43.22 | 43.22 | 43.20 | 43.22 | 694 | +0.00(+0.00%) |
Apr 25, 2018 | 43.65 | 43.65 | 43.20 | 43.22 | 1,522 | +0.00(+0.00%) |
Apr 24, 2018 | 41.53 | 43.22 | 41.53 | 43.22 | 3,320 | +0.00(+0.00%) |
Apr 23, 2018 | 42.71 | 43.22 | 42.71 | 43.22 | 1,344 | +0.00(+0.00%) |
Apr 20, 2018 | 43.22 | 43.22 | 43.22 | 43.22 | 754 | +0.00(+0.00%) |
Apr 19, 2018 | 43.17 | 43.22 | 41.58 | 43.22 | 1,191 | +0.00(+0.00%) |
Apr 18, 2018 | 42.37 | 43.22 | 41.81 | 43.22 | 2,145 | +0.00(+0.00%) |
Apr 17, 2018 | 43.18 | 43.22 | 43.18 | 43.22 | 619 | +0.00(+0.00%) |
Apr 16, 2018 | 43.22 | 43.22 | 43.22 | 43.22 | 1,593 | -1.28(-2.88%) |
Apr 13, 2018 | 42.79 | 44.51 | 42.79 | 44.51 | 2,590 | +0.03(+0.06%) |
Apr 12, 2018 | 43.65 | 44.48 | 43.65 | 44.48 | 2,111 | +0.83(+1.90%) |
Apr 11, 2018 | 41.55 | 43.65 | 41.55 | 43.65 | 1,869 | +0.00(+0.00%) |
Apr 10, 2018 | 42.37 | 43.65 | 42.37 | 43.65 | 1,668 | +1.28(+3.03%) |
Apr 09, 2018 | 42.11 | 42.37 | 42.11 | 42.37 | 1,509 | +0.26(+0.61%) |
Apr 06, 2018 | 42.19 | 42.19 | 38.21 | 42.11 | 1,043 | +1.80(+4.46%) |
Apr 05, 2018 | 42.28 | 42.28 | 40.23 | 40.31 | 1,222 | -1.03(-2.48%) |
Apr 04, 2018 | 42.15 | 42.15 | 41.34 | 41.34 | 1,175 | -0.81(-1.93%) |
Apr 03, 2018 | 40.40 | 42.15 | 38.64 | 42.15 | 1,664 | +1.08(+2.63%) |
Apr 02, 2018 | 41.51 | 41.51 | 41.07 | 41.07 | 1,853 | -1.06(-2.52%) |
Mar 29, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.94(+2.29%) | |
Mar 28, 2018 | 42.15 | 42.15 | 40.40 | 41.19 | 2,444 | -0.74(-1.78%) |
Mar 27, 2018 | 41.81 | 41.94 | 41.81 | 41.94 | 2,036 | +0.34(+0.82%) |
Mar 26, 2018 | 42.37 | 42.37 | 38.17 | 41.60 | 6,479 | -0.56(-1.32%) |
Mar 22, 2018 | 42.15 | 42.15 | 42.15 | 644 | +0.00(+0.00%) | |
Mar 20, 2018 | 42.15 | 42.15 | 42.15 | 0 | -0.04(-0.10%) | |
Mar 19, 2018 | 42.19 | 42.19 | 42.19 | 42.19 | 1,010 | +0.04(+0.10%) |
Mar 16, 2018 | 38.95 | 42.15 | 38.95 | 42.15 | 296 | +0.00(+0.00%) |
Mar 15, 2018 | 42.13 | 42.15 | 42.13 | 42.15 | 532 | +0.13(+0.31%) |
Mar 14, 2018 | 41.67 | 42.15 | 41.21 | 42.02 | 14,339 | +0.09(+0.20%) |
Mar 13, 2018 | 41.94 | 41.94 | 41.94 | 41.94 | 1,162 | +0.26(+0.62%) |
Mar 12, 2018 | 42.19 | 42.19 | 41.68 | 41.68 | 778 | -0.47(-1.12%) |
Mar 09, 2018 | 42.15 | 42.15 | 42.15 | 42.15 | 905 | +0.21(+0.51%) |
Mar 08, 2018 | 42.19 | 42.19 | 41.51 | 41.94 | 3,012 | +0.43(+1.03%) |
Mar 07, 2018 | 42.37 | 42.37 | 41.25 | 41.51 | 4,345 | -0.68(-1.62%) |
Mar 06, 2018 | 42.19 | 42.19 | 40.67 | 42.19 | 3,155 | -0.17(-0.40%) |
Mar 05, 2018 | 42.37 | 42.37 | 42.19 | 42.37 | 2,059 | +0.00(+0.00%) |
Mar 02, 2018 | 42.37 | 42.37 | 42.37 | 42.37 | 531 | +0.00(+0.00%) |