Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.44 | 43.80 | 43.08 | 43.67 | 19,885 | +0.25(+0.58%) |
May 30, 2018 | 41.99 | 43.42 | 41.99 | 43.42 | 15,039 | +1.43(+3.41%) |
May 29, 2018 | 42.24 | 42.58 | 41.91 | 41.99 | 16,018 | -0.20(-0.48%) |
May 25, 2018 | 42.19 | 42.19 | 42.19 | 0 | -0.65(-1.52%) | |
May 24, 2018 | 43.44 | 43.72 | 42.82 | 42.84 | 23,424 | -0.68(-1.56%) |
May 23, 2018 | 43.90 | 44.10 | 43.36 | 43.52 | 19,727 | -0.63(-1.44%) |
May 22, 2018 | 44.45 | 44.60 | 43.98 | 44.15 | 22,260 | -0.15(-0.33%) |
May 21, 2018 | 44.25 | 44.38 | 44.06 | 44.30 | 22,213 | +0.07(+0.17%) |
May 18, 2018 | 44.84 | 44.84 | 43.88 | 44.23 | 19,091 | -0.44(-0.99%) |
May 17, 2018 | 44.30 | 44.89 | 44.30 | 44.67 | 18,575 | +0.42(+0.94%) |
May 16, 2018 | 44.20 | 44.55 | 43.88 | 44.25 | 11,960 | +0.27(+0.61%) |
May 15, 2018 | 44.28 | 44.40 | 43.66 | 43.98 | 9,810 | -0.25(-0.56%) |
May 14, 2018 | 43.79 | 44.23 | 43.71 | 44.23 | 12,210 | +0.69(+1.58%) |
May 11, 2018 | 43.83 | 43.83 | 43.29 | 43.54 | 19,540 | -0.17(-0.39%) |
May 10, 2018 | 43.56 | 43.71 | 42.98 | 43.71 | 19,277 | +0.69(+1.60%) |
May 09, 2018 | 42.51 | 43.25 | 42.43 | 43.02 | 19,526 | +0.66(+1.57%) |
May 08, 2018 | 41.87 | 42.48 | 41.31 | 42.36 | 20,951 | +0.29(+0.70%) |
May 07, 2018 | 41.70 | 42.36 | 41.70 | 42.07 | 16,021 | +0.49(+1.18%) |
May 04, 2018 | 41.13 | 41.60 | 40.94 | 41.58 | 12,618 | +0.15(+0.36%) |
May 03, 2018 | 41.65 | 41.65 | 41.13 | 41.43 | 15,120 | -0.27(-0.65%) |
May 02, 2018 | 41.67 | 41.92 | 41.50 | 41.70 | 15,691 | -0.07(-0.18%) |
May 01, 2018 | 41.94 | 41.96 | 41.40 | 41.77 | 21,313 | +0.02(+0.06%) |
Apr 30, 2018 | 42.16 | 42.31 | 41.87 | 41.75 | 10,624 | -0.37(-0.87%) |
Apr 27, 2018 | 42.07 | 42.12 | 41.43 | 42.12 | 14,720 | +0.17(+0.41%) |
Apr 26, 2018 | 41.48 | 41.94 | 41.35 | 41.94 | 17,640 | +0.52(+1.24%) |
Apr 25, 2018 | 41.38 | 41.43 | 40.49 | 41.43 | 22,841 | -0.02(-0.06%) |
Apr 24, 2018 | 42.68 | 42.68 | 41.43 | 41.45 | 18,856 | -1.18(-2.77%) |
Apr 23, 2018 | 41.94 | 42.78 | 41.94 | 42.63 | 9,850 | +0.59(+1.40%) |
Apr 20, 2018 | 42.24 | 42.31 | 41.77 | 42.04 | 8,665 | -0.07(-0.17%) |
Apr 19, 2018 | 42.75 | 42.93 | 42.02 | 42.12 | 14,395 | -0.69(-1.61%) |
Apr 18, 2018 | 42.46 | 42.93 | 42.19 | 42.80 | 22,823 | +0.69(+1.63%) |
Apr 17, 2018 | 41.45 | 42.31 | 41.45 | 42.12 | 13,260 | +0.79(+1.90%) |
Apr 16, 2018 | 40.49 | 41.50 | 40.49 | 41.33 | 27,989 | +0.88(+2.19%) |
Apr 13, 2018 | 40.40 | 40.54 | 39.93 | 40.45 | 9,958 | +0.10(+0.25%) |
Apr 12, 2018 | 40.84 | 41.10 | 40.25 | 40.35 | 22,755 | -0.62(-1.50%) |
Apr 11, 2018 | 40.52 | 41.06 | 40.10 | 40.96 | 15,460 | +0.42(+1.03%) |
Apr 10, 2018 | 40.05 | 41.16 | 39.93 | 40.54 | 26,665 | +0.91(+2.29%) |
Apr 09, 2018 | 40.18 | 40.35 | 39.59 | 39.64 | 14,253 | -0.02(-0.06%) |
Apr 06, 2018 | 39.93 | 40.65 | 39.51 | 39.66 | 18,101 | -0.88(-2.18%) |
Apr 05, 2018 | 39.37 | 40.62 | 39.37 | 40.54 | 20,500 | +1.08(+2.74%) |
Apr 04, 2018 | 38.78 | 39.71 | 38.19 | 39.46 | 17,195 | -0.02(-0.06%) |
Apr 03, 2018 | 39.29 | 39.59 | 38.22 | 39.49 | 23,209 | +0.10(+0.25%) |
Apr 02, 2018 | 39.46 | 39.83 | 38.43 | 39.39 | 22,024 | +0.00(+0.00%) |
Mar 29, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.66(+1.71%) | |
Mar 28, 2018 | 39.09 | 39.22 | 38.46 | 38.73 | 11,956 | -0.05(-0.13%) |
Mar 27, 2018 | 39.54 | 39.78 | 38.53 | 38.78 | 21,379 | -0.61(-1.56%) |
Mar 26, 2018 | 40.10 | 40.10 | 39.05 | 39.39 | 23,451 | -0.52(-1.29%) |
Mar 23, 2018 | 40.67 | 40.74 | 39.81 | 39.91 | 17,388 | -0.42(-1.04%) |
Mar 22, 2018 | 40.52 | 41.37 | 39.99 | 40.32 | 20,824 | -0.56(-1.38%) |
Mar 21, 2018 | 39.71 | 41.01 | 39.68 | 40.89 | 18,572 | +1.28(+3.22%) |
Mar 20, 2018 | 40.67 | 40.69 | 39.44 | 39.61 | 28,506 | -0.69(-1.71%) |
Mar 19, 2018 | 41.45 | 41.45 | 39.91 | 40.30 | 25,766 | -1.20(-2.90%) |
Mar 16, 2018 | 40.47 | 41.50 | 40.37 | 41.50 | 48,041 | +1.30(+3.24%) |
Mar 15, 2018 | 42.43 | 42.66 | 38.51 | 40.20 | 41,243 | -1.89(-4.49%) |
Mar 14, 2018 | 43.20 | 42.02 | 42.09 | 8,911 | -0.56(-1.32%) | |
Mar 13, 2018 | 42.56 | 42.80 | 42.07 | 42.66 | 8,453 | +0.42(+0.99%) |
Mar 12, 2018 | 41.60 | 42.26 | 41.29 | 42.24 | 7,941 | +0.88(+2.14%) |
Mar 09, 2018 | 41.55 | 41.72 | 41.26 | 41.35 | 10,225 | +0.34(+0.84%) |
Mar 08, 2018 | 41.23 | 41.77 | 40.76 | 41.01 | 9,172 | -0.34(-0.83%) |
Mar 07, 2018 | 40.93 | 41.35 | 9,451 | -0.32(-0.77%) | ||
Mar 06, 2018 | 41.70 | 41.99 | 41.47 | 41.67 | 10,186 | +0.07(+0.18%) |
Mar 05, 2018 | 41.31 | 41.87 | 41.26 | 41.60 | 7,226 | +0.15(+0.36%) |
Mar 02, 2018 | 41.43 | 41.62 | 40.60 | 41.45 | 14,603 | -0.05(-0.12%) |