Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.87 | 41.99 | 41.49 | 41.54 | 73,175 | -0.38(-0.91%) |
May 30, 2018 | 41.40 | 42.06 | 41.26 | 41.92 | 89,151 | +0.79(+1.92%) |
May 29, 2018 | 40.94 | 41.23 | 40.57 | 41.13 | 101,272 | +0.00(+0.00%) |
May 25, 2018 | 41.13 | 41.13 | 41.13 | 0 | -0.38(-0.91%) | |
May 24, 2018 | 41.56 | 41.75 | 41.09 | 41.51 | 155,847 | -0.05(-0.11%) |
May 23, 2018 | 41.28 | 41.77 | 41.18 | 41.56 | 87,643 | +0.28(+0.69%) |
May 22, 2018 | 41.61 | 41.65 | 41.04 | 41.28 | 131,605 | -0.14(-0.34%) |
May 21, 2018 | 40.80 | 41.42 | 40.80 | 41.42 | 74,665 | +0.90(+2.22%) |
May 18, 2018 | 40.33 | 40.80 | 40.09 | 40.52 | 138,359 | +0.19(+0.47%) |
May 17, 2018 | 40.52 | 41.04 | 40.19 | 40.33 | 197,812 | -0.14(-0.35%) |
May 16, 2018 | 40.47 | 40.85 | 40.28 | 40.47 | 166,845 | +0.09(+0.23%) |
May 15, 2018 | 40.85 | 41.03 | 40.28 | 40.38 | 157,669 | -0.62(-1.50%) |
May 14, 2018 | 42.18 | 42.34 | 40.99 | 40.99 | 112,490 | -1.28(-3.02%) |
May 11, 2018 | 41.84 | 42.41 | 41.75 | 42.27 | 102,496 | +0.62(+1.48%) |
May 10, 2018 | 40.94 | 41.84 | 40.90 | 41.65 | 163,983 | +0.80(+1.97%) |
May 09, 2018 | 40.80 | 41.09 | 40.76 | 40.85 | 100,674 | +0.28(+0.70%) |
May 08, 2018 | 40.38 | 40.66 | 40.28 | 40.57 | 145,138 | +0.05(+0.12%) |
May 07, 2018 | 40.52 | 40.61 | 40.38 | 40.52 | 111,166 | +0.28(+0.71%) |
May 04, 2018 | 40.14 | 40.45 | 40.00 | 40.23 | 125,315 | +0.05(+0.12%) |
May 03, 2018 | 40.42 | 40.66 | 39.76 | 40.19 | 110,742 | -0.28(-0.70%) |
May 02, 2018 | 40.00 | 40.80 | 40.00 | 40.47 | 116,670 | +0.47(+1.18%) |
May 01, 2018 | 40.05 | 40.19 | 39.48 | 40.00 | 182,937 | -0.19(-0.47%) |
Apr 30, 2018 | 40.99 | 40.99 | 39.76 | 40.19 | 190,853 | -0.43(-1.05%) |
Apr 27, 2018 | 40.52 | 40.66 | 40.05 | 40.61 | 168,209 | +0.28(+0.70%) |
Apr 26, 2018 | 40.09 | 40.57 | 39.57 | 40.33 | 338,519 | +0.38(+0.95%) |
Apr 25, 2018 | 39.29 | 40.19 | 38.96 | 39.95 | 256,249 | +0.66(+1.69%) |
Apr 24, 2018 | 41.04 | 41.32 | 38.81 | 39.29 | 292,916 | -1.66(-4.05%) |
Apr 23, 2018 | 40.76 | 41.06 | 40.61 | 40.94 | 247,301 | +0.19(+0.46%) |
Apr 20, 2018 | 39.71 | 40.94 | 39.71 | 40.76 | 307,057 | +0.90(+2.26%) |
Apr 19, 2018 | 39.10 | 40.33 | 39.07 | 39.86 | 348,995 | +0.19(+0.48%) |
Apr 18, 2018 | 40.09 | 41.65 | 39.29 | 39.67 | 687,018 | -3.98(-9.11%) |
Apr 17, 2018 | 43.26 | 43.88 | 43.26 | 43.64 | 252,254 | +0.43(+0.99%) |
Apr 16, 2018 | 43.64 | 43.83 | 43.22 | 43.22 | 176,358 | -0.09(-0.22%) |
Apr 13, 2018 | 43.69 | 43.69 | 43.15 | 43.31 | 83,734 | -0.19(-0.44%) |
Apr 12, 2018 | 43.83 | 44.21 | 43.45 | 43.50 | 51,441 | -0.19(-0.43%) |
Apr 11, 2018 | 43.45 | 43.78 | 43.36 | 43.69 | 96,214 | -0.09(-0.22%) |
Apr 10, 2018 | 43.64 | 43.97 | 43.50 | 43.78 | 98,574 | +0.66(+1.54%) |
Apr 09, 2018 | 43.36 | 43.88 | 43.12 | 43.12 | 64,689 | +0.05(+0.11%) |
Apr 06, 2018 | 43.93 | 44.40 | 42.89 | 43.07 | 117,632 | -1.18(-2.67%) |
Apr 05, 2018 | 44.40 | 44.45 | 44.07 | 44.26 | 86,955 | +0.05(+0.11%) |
Apr 04, 2018 | 43.60 | 44.26 | 43.36 | 44.21 | 155,536 | +0.05(+0.11%) |
Apr 03, 2018 | 43.74 | 44.35 | 43.60 | 44.16 | 135,672 | +0.57(+1.30%) |
Apr 02, 2018 | 44.59 | 44.64 | 43.26 | 43.60 | 103,086 | -1.04(-2.33%) |
Mar 29, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.38(+0.86%) | |
Mar 28, 2018 | 43.78 | 44.31 | 43.41 | 44.26 | 101,550 | +0.62(+1.41%) |
Mar 27, 2018 | 44.40 | 44.59 | 43.50 | 43.64 | 110,669 | -0.57(-1.28%) |
Mar 26, 2018 | 44.26 | 44.49 | 43.55 | 44.21 | 91,856 | +0.66(+1.52%) |
Mar 23, 2018 | 45.11 | 45.39 | 43.55 | 43.55 | 132,673 | -1.42(-3.16%) |
Mar 22, 2018 | 45.20 | 45.58 | 44.87 | 44.97 | 104,279 | -0.71(-1.55%) |
Mar 21, 2018 | 44.97 | 45.96 | 44.97 | 45.68 | 100,779 | +0.71(+1.58%) |
Mar 20, 2018 | 46.06 | 46.24 | 44.97 | 44.97 | 110,194 | -1.04(-2.26%) |
Mar 19, 2018 | 46.15 | 46.15 | 45.35 | 46.01 | 74,191 | -0.28(-0.61%) |
Mar 16, 2018 | 45.82 | 46.44 | 45.82 | 46.29 | 358,677 | +0.38(+0.82%) |
Mar 15, 2018 | 46.25 | 46.25 | 45.54 | 45.91 | 88,040 | -0.28(-0.61%) |
Mar 14, 2018 | 46.48 | 46.62 | 46.06 | 46.20 | 100,391 | -0.14(-0.31%) |
Mar 13, 2018 | 46.77 | 46.91 | 46.15 | 46.34 | 78,552 | -0.33(-0.71%) |
Mar 12, 2018 | 46.58 | 47.19 | 46.53 | 46.67 | 83,891 | +0.09(+0.20%) |
Mar 09, 2018 | 46.15 | 46.91 | 46.10 | 46.58 | 99,197 | +0.76(+1.65%) |
Mar 08, 2018 | 46.34 | 46.34 | 45.63 | 45.82 | 108,502 | -0.33(-0.72%) |
Mar 07, 2018 | 46.85 | 45.92 | 46.15 | 212,331 | -0.52(-1.12%) | |
Mar 06, 2018 | 46.06 | 46.72 | 45.80 | 46.67 | 116,990 | +0.71(+1.54%) |
Mar 05, 2018 | 45.30 | 46.25 | 45.02 | 45.96 | 118,650 | +0.33(+0.73%) |
Mar 02, 2018 | 44.31 | 45.73 | 44.18 | 45.63 | 117,429 | +0.95(+2.12%) |