Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 45.93 | 46.42 | 45.74 | 46.12 | 61,876 | +0.23(+0.49%) |
May 30, 2018 | 45.36 | 46.16 | 45.36 | 45.89 | 53,495 | +0.64(+1.42%) |
May 29, 2018 | 45.32 | 45.62 | 44.91 | 45.25 | 46,672 | -0.42(-0.91%) |
May 25, 2018 | 45.66 | 45.66 | 45.66 | 0 | +0.23(+0.50%) | |
May 24, 2018 | 45.28 | 45.51 | 45.02 | 45.43 | 88,830 | +0.11(+0.25%) |
May 23, 2018 | 45.13 | 45.43 | 45.00 | 45.32 | 86,123 | +0.23(+0.50%) |
May 22, 2018 | 45.06 | 45.32 | 44.98 | 45.09 | 32,579 | +0.26(+0.59%) |
May 21, 2018 | 44.11 | 44.91 | 44.02 | 44.83 | 43,984 | +0.79(+1.80%) |
May 18, 2018 | 44.34 | 44.49 | 43.24 | 44.04 | 35,712 | -0.11(-0.26%) |
May 17, 2018 | 43.70 | 44.30 | 43.54 | 44.15 | 26,391 | +0.49(+1.13%) |
May 16, 2018 | 43.13 | 43.77 | 43.05 | 43.66 | 30,063 | +0.57(+1.32%) |
May 15, 2018 | 42.75 | 43.36 | 42.75 | 43.09 | 33,985 | +0.23(+0.53%) |
May 14, 2018 | 43.43 | 43.43 | 42.75 | 42.86 | 26,222 | -0.57(-1.31%) |
May 11, 2018 | 43.58 | 43.81 | 43.36 | 43.43 | 17,203 | -0.11(-0.26%) |
May 10, 2018 | 43.54 | 43.70 | 43.13 | 43.54 | 17,824 | +0.11(+0.26%) |
May 09, 2018 | 43.28 | 43.77 | 43.21 | 43.43 | 15,215 | +0.34(+0.79%) |
May 08, 2018 | 42.79 | 43.26 | 42.71 | 43.09 | 32,317 | +0.34(+0.80%) |
May 07, 2018 | 42.83 | 43.13 | 40.56 | 42.75 | 19,373 | -0.04(-0.09%) |
May 04, 2018 | 42.15 | 43.24 | 42.15 | 42.79 | 30,097 | +0.45(+1.07%) |
May 03, 2018 | 42.68 | 42.68 | 42.03 | 42.34 | 23,127 | -0.42(-0.97%) |
May 02, 2018 | 42.83 | 43.28 | 42.37 | 42.75 | 42,177 | -0.11(-0.26%) |
May 01, 2018 | 41.88 | 42.90 | 41.20 | 42.86 | 66,973 | +0.98(+2.35%) |
Apr 30, 2018 | 42.90 | 42.90 | 41.88 | 41.88 | 57,032 | -0.91(-2.12%) |
Apr 27, 2018 | 42.60 | 42.98 | 42.56 | 42.79 | 40,146 | +0.26(+0.62%) |
Apr 26, 2018 | 42.75 | 42.99 | 41.47 | 42.52 | 32,571 | -0.11(-0.27%) |
Apr 25, 2018 | 42.90 | 43.05 | 42.30 | 42.64 | 31,131 | -0.23(-0.53%) |
Apr 24, 2018 | 42.68 | 43.28 | 42.68 | 42.86 | 36,849 | +0.45(+1.07%) |
Apr 23, 2018 | 41.62 | 42.71 | 40.67 | 42.41 | 57,573 | -0.11(-0.27%) |
Apr 20, 2018 | 41.96 | 42.68 | 41.96 | 42.52 | 34,979 | +0.34(+0.81%) |
Apr 19, 2018 | 41.39 | 42.37 | 41.38 | 42.18 | 41,326 | +0.76(+1.82%) |
Apr 18, 2018 | 41.69 | 41.81 | 41.39 | 41.43 | 32,792 | -0.11(-0.27%) |
Apr 17, 2018 | 42.22 | 42.22 | 40.58 | 41.54 | 38,811 | -0.42(-0.99%) |
Apr 16, 2018 | 41.92 | 42.11 | 41.47 | 41.96 | 32,332 | +0.38(+0.91%) |
Apr 13, 2018 | 42.34 | 42.34 | 41.50 | 41.58 | 31,717 | -0.49(-1.17%) |
Apr 12, 2018 | 41.43 | 42.26 | 41.28 | 42.07 | 28,701 | +0.79(+1.92%) |
Apr 11, 2018 | 41.62 | 41.67 | 41.13 | 41.28 | 41,656 | -0.45(-1.09%) |
Apr 10, 2018 | 41.47 | 41.92 | 41.16 | 41.73 | 37,717 | +0.60(+1.47%) |
Apr 09, 2018 | 41.39 | 41.88 | 41.09 | 41.13 | 27,845 | +0.04(+0.09%) |
Apr 06, 2018 | 41.58 | 41.96 | 40.79 | 41.09 | 95,363 | -0.79(-1.90%) |
Apr 05, 2018 | 41.65 | 41.92 | 41.43 | 41.88 | 33,057 | +0.49(+1.19%) |
Apr 04, 2018 | 40.33 | 41.50 | 40.33 | 41.39 | 38,507 | +0.45(+1.11%) |
Apr 03, 2018 | 40.29 | 41.09 | 40.29 | 40.94 | 55,687 | +0.87(+2.17%) |
Apr 02, 2018 | 40.60 | 40.94 | 39.80 | 40.07 | 36,343 | -0.57(-1.40%) |
Mar 29, 2018 | 40.63 | 40.63 | 40.63 | 0 | -0.17(-0.41%) | |
Mar 28, 2018 | 40.16 | 41.18 | 40.16 | 40.80 | 30,408 | +0.60(+1.49%) |
Mar 27, 2018 | 41.06 | 41.29 | 40.01 | 40.20 | 59,967 | -0.68(-1.65%) |
Mar 26, 2018 | 40.50 | 41.06 | 40.24 | 40.88 | 42,915 | +0.94(+2.35%) |
Mar 23, 2018 | 41.21 | 41.33 | 39.94 | 39.94 | 84,815 | -1.16(-2.83%) |
Mar 22, 2018 | 41.48 | 42.19 | 41.06 | 41.10 | 46,584 | -0.79(-1.88%) |
Mar 21, 2018 | 41.89 | 42.23 | 41.59 | 41.89 | 20,411 | +0.00(+0.00%) |
Mar 20, 2018 | 42.41 | 42.60 | 41.85 | 41.89 | 23,603 | -0.53(-1.24%) |
Mar 19, 2018 | 42.11 | 42.49 | 41.29 | 42.41 | 48,623 | +0.15(+0.35%) |
Mar 16, 2018 | 42.30 | 42.94 | 42.23 | 42.26 | 143,513 | -0.08(-0.18%) |
Mar 15, 2018 | 41.74 | 42.41 | 41.48 | 42.34 | 39,719 | +0.79(+1.90%) |
Mar 14, 2018 | 42.30 | 42.34 | 41.55 | 41.55 | 27,918 | -0.64(-1.51%) |
Mar 13, 2018 | 42.45 | 42.45 | 41.98 | 42.19 | 43,005 | -0.07(-0.18%) |
Mar 12, 2018 | 41.93 | 42.43 | 41.78 | 42.26 | 71,985 | +0.38(+0.90%) |
Mar 09, 2018 | 41.40 | 41.93 | 40.76 | 41.89 | 36,348 | +0.75(+1.82%) |
Mar 08, 2018 | 41.89 | 41.89 | 40.50 | 41.14 | 37,728 | -0.60(-1.44%) |
Mar 07, 2018 | 40.88 | 41.89 | 40.88 | 41.74 | 44,869 | +0.60(+1.46%) |
Mar 06, 2018 | 40.76 | 41.25 | 40.20 | 41.14 | 33,384 | +0.56(+1.39%) |
Mar 05, 2018 | 40.01 | 40.95 | 39.68 | 40.58 | 36,375 | +0.38(+0.93%) |
Mar 02, 2018 | 39.15 | 40.31 | 39.15 | 40.20 | 32,899 | +0.79(+2.00%) |