Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.74 | 43.08 | 41.95 | 41.95 | 412,355 | -0.39(-0.91%) |
May 30, 2018 | 41.56 | 42.65 | 41.55 | 42.34 | 353,009 | +1.20(+2.91%) |
May 29, 2018 | 40.31 | 41.39 | 40.18 | 41.14 | 219,344 | +0.18(+0.45%) |
May 25, 2018 | 40.96 | 40.96 | 40.96 | 0 | -0.76(-1.82%) | |
May 24, 2018 | 41.77 | 42.01 | 41.34 | 41.72 | 208,345 | -0.08(-0.19%) |
May 23, 2018 | 41.79 | 41.98 | 41.41 | 41.80 | 190,019 | -0.42(-0.99%) |
May 22, 2018 | 42.53 | 43.00 | 42.21 | 42.22 | 229,689 | -0.18(-0.43%) |
May 21, 2018 | 42.37 | 42.69 | 42.02 | 42.40 | 201,786 | +0.18(+0.41%) |
May 18, 2018 | 42.00 | 42.43 | 41.74 | 42.23 | 295,353 | +0.27(+0.65%) |
May 17, 2018 | 41.24 | 42.00 | 41.24 | 41.95 | 191,607 | +0.78(+1.89%) |
May 16, 2018 | 40.38 | 41.32 | 40.11 | 41.18 | 242,408 | +0.98(+2.44%) |
May 15, 2018 | 39.43 | 40.24 | 39.29 | 40.20 | 290,135 | +0.46(+1.14%) |
May 14, 2018 | 40.58 | 40.72 | 39.64 | 39.74 | 295,227 | -0.70(-1.73%) |
May 11, 2018 | 40.24 | 40.79 | 40.24 | 40.44 | 320,397 | +0.35(+0.87%) |
May 10, 2018 | 39.69 | 40.23 | 39.66 | 40.09 | 283,191 | +0.60(+1.53%) |
May 09, 2018 | 39.73 | 39.73 | 39.35 | 39.49 | 234,090 | -0.04(-0.11%) |
May 08, 2018 | 39.34 | 39.85 | 39.29 | 39.53 | 268,261 | +0.00(+0.00%) |
May 07, 2018 | 38.97 | 39.57 | 38.79 | 39.53 | 268,856 | +0.71(+1.83%) |
May 04, 2018 | 38.09 | 39.10 | 38.03 | 38.82 | 284,753 | +0.53(+1.39%) |
May 03, 2018 | 38.61 | 39.08 | 37.89 | 38.29 | 270,468 | -0.27(-0.70%) |
May 02, 2018 | 39.01 | 39.22 | 38.47 | 38.56 | 228,993 | -0.27(-0.70%) |
May 01, 2018 | 38.70 | 38.99 | 37.93 | 38.83 | 362,979 | -0.13(-0.34%) |
Apr 30, 2018 | 39.95 | 40.17 | 38.95 | 38.96 | 379,909 | -0.96(-2.41%) |
Apr 27, 2018 | 40.36 | 40.46 | 39.51 | 39.92 | 292,259 | -0.65(-1.60%) |
Apr 26, 2018 | 40.55 | 40.82 | 39.85 | 40.57 | 340,464 | +0.23(+0.56%) |
Apr 25, 2018 | 39.82 | 41.13 | 39.71 | 40.34 | 461,614 | +0.26(+0.65%) |
Apr 24, 2018 | 40.63 | 41.25 | 39.56 | 40.08 | 678,989 | -0.19(-0.48%) |
Apr 23, 2018 | 40.18 | 40.71 | 39.92 | 40.27 | 412,524 | -0.10(-0.24%) |
Apr 20, 2018 | 40.73 | 41.04 | 40.30 | 40.37 | 321,529 | -0.38(-0.92%) |
Apr 19, 2018 | 40.41 | 40.92 | 40.25 | 40.75 | 277,693 | +0.15(+0.37%) |
Apr 18, 2018 | 40.37 | 41.01 | 40.37 | 40.60 | 315,251 | +0.57(+1.42%) |
Apr 17, 2018 | 39.49 | 40.25 | 39.40 | 40.03 | 368,157 | +0.92(+2.35%) |
Apr 16, 2018 | 38.20 | 39.33 | 38.02 | 39.11 | 501,354 | +1.20(+3.16%) |
Apr 13, 2018 | 38.18 | 38.59 | 37.91 | 37.91 | 371,997 | +0.04(+0.12%) |
Apr 12, 2018 | 37.26 | 38.16 | 37.26 | 37.87 | 265,145 | +0.82(+2.22%) |
Apr 11, 2018 | 37.26 | 37.74 | 36.71 | 37.05 | 319,231 | -0.48(-1.28%) |
Apr 10, 2018 | 36.42 | 37.85 | 36.41 | 37.53 | 575,763 | +1.71(+4.76%) |
Apr 09, 2018 | 35.82 | 36.35 | 35.64 | 35.82 | 385,584 | +0.13(+0.37%) |
Apr 06, 2018 | 36.40 | 36.67 | 35.51 | 35.69 | 483,311 | -0.66(-1.83%) |
Apr 05, 2018 | 35.90 | 36.70 | 35.87 | 36.35 | 448,962 | +0.83(+2.34%) |
Apr 04, 2018 | 34.89 | 35.65 | 34.67 | 35.52 | 564,416 | +0.05(+0.15%) |
Apr 03, 2018 | 35.09 | 35.76 | 35.09 | 35.47 | 464,069 | +0.65(+1.86%) |
Apr 02, 2018 | 37.04 | 37.42 | 34.73 | 34.82 | 515,353 | -2.73(-7.27%) |
Mar 29, 2018 | 37.55 | 37.55 | 37.55 | 0 | +1.88(+5.27%) | |
Mar 28, 2018 | 35.76 | 36.04 | 35.27 | 35.67 | 416,050 | -0.11(-0.29%) |
Mar 27, 2018 | 36.40 | 36.58 | 35.59 | 35.78 | 301,271 | -0.41(-1.14%) |
Mar 26, 2018 | 36.35 | 36.35 | 35.45 | 36.19 | 333,715 | +0.52(+1.45%) |
Mar 23, 2018 | 36.78 | 36.95 | 35.67 | 35.67 | 361,952 | -0.96(-2.63%) |
Mar 22, 2018 | 37.86 | 38.20 | 36.59 | 36.63 | 261,451 | -1.86(-4.84%) |
Mar 21, 2018 | 37.76 | 38.77 | 37.70 | 38.50 | 185,571 | +0.79(+2.09%) |
Mar 20, 2018 | 38.76 | 38.88 | 37.69 | 37.71 | 264,726 | -1.05(-2.71%) |
Mar 19, 2018 | 39.08 | 39.12 | 38.15 | 38.76 | 328,411 | -0.54(-1.38%) |
Mar 16, 2018 | 38.88 | 39.66 | 38.60 | 39.30 | 1,311,036 | +0.41(+1.06%) |
Mar 15, 2018 | 39.22 | 39.64 | 38.80 | 38.89 | 319,554 | -0.32(-0.80%) |
Mar 14, 2018 | 40.08 | 40.28 | 39.08 | 39.21 | 207,172 | -0.64(-1.60%) |
Mar 13, 2018 | 40.12 | 40.52 | 39.78 | 39.85 | 265,086 | -0.17(-0.44%) |
Mar 12, 2018 | 39.53 | 40.08 | 39.47 | 40.02 | 207,076 | +0.53(+1.35%) |
Mar 09, 2018 | 39.58 | 39.58 | 38.98 | 39.49 | 229,198 | +0.30(+0.76%) |
Mar 08, 2018 | 40.05 | 40.05 | 38.77 | 39.19 | 169,397 | -0.84(-2.09%) |
Mar 07, 2018 | 40.20 | 40.03 | 223,373 | +0.48(+1.21%) | ||
Mar 06, 2018 | 39.34 | 39.65 | 38.64 | 39.55 | 230,539 | +0.51(+1.29%) |
Mar 05, 2018 | 38.40 | 39.21 | 38.38 | 39.04 | 197,025 | +0.27(+0.70%) |
Mar 02, 2018 | 38.63 | 39.04 | 38.16 | 38.77 | 213,976 | -0.16(-0.40%) |