Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.29 | 41.29 | 40.46 | 40.81 | 215,828 | -0.48(-1.17%) |
May 30, 2018 | 40.98 | 41.55 | 40.98 | 41.29 | 209,339 | +0.57(+1.40%) |
May 29, 2018 | 40.81 | 41.07 | 40.37 | 40.72 | 306,876 | -0.44(-1.06%) |
May 25, 2018 | 41.16 | 41.16 | 41.16 | 0 | -0.44(-1.05%) | |
May 24, 2018 | 41.16 | 41.68 | 41.07 | 41.60 | 247,986 | +0.35(+0.85%) |
May 23, 2018 | 41.73 | 41.82 | 41.11 | 41.25 | 242,183 | -0.74(-1.77%) |
May 22, 2018 | 42.38 | 42.43 | 41.97 | 41.99 | 254,487 | -0.39(-0.93%) |
May 21, 2018 | 42.08 | 42.71 | 42.08 | 42.38 | 227,175 | +0.57(+1.36%) |
May 18, 2018 | 41.95 | 41.99 | 41.66 | 41.81 | 243,198 | +0.00(+0.00%) |
May 17, 2018 | 41.55 | 42.03 | 41.42 | 41.81 | 320,504 | +0.31(+0.74%) |
May 16, 2018 | 40.81 | 41.81 | 40.81 | 41.51 | 283,101 | +0.87(+2.15%) |
May 15, 2018 | 40.50 | 40.85 | 40.15 | 40.63 | 307,046 | -0.04(-0.11%) |
May 14, 2018 | 40.94 | 40.94 | 40.59 | 40.68 | 183,731 | -0.17(-0.43%) |
May 11, 2018 | 40.94 | 41.05 | 40.50 | 40.85 | 148,975 | +0.04(+0.11%) |
May 10, 2018 | 40.98 | 41.03 | 40.37 | 40.81 | 206,410 | +0.00(+0.00%) |
May 09, 2018 | 40.33 | 40.90 | 40.24 | 40.81 | 396,203 | +0.66(+1.63%) |
May 08, 2018 | 39.41 | 40.17 | 39.41 | 40.15 | 357,705 | +0.70(+1.77%) |
May 07, 2018 | 38.71 | 39.65 | 38.71 | 39.45 | 455,744 | +0.83(+2.15%) |
May 04, 2018 | 38.40 | 38.84 | 38.18 | 38.62 | 493,320 | +0.04(+0.11%) |
May 03, 2018 | 40.55 | 40.55 | 37.40 | 38.58 | 503,606 | -1.88(-4.65%) |
May 02, 2018 | 40.72 | 41.16 | 40.26 | 40.46 | 294,541 | -0.26(-0.64%) |
May 01, 2018 | 40.41 | 40.72 | 40.06 | 40.72 | 322,061 | +0.17(+0.43%) |
Apr 30, 2018 | 41.20 | 41.42 | 40.50 | 40.55 | 284,499 | -0.48(-1.17%) |
Apr 27, 2018 | 41.29 | 41.38 | 40.72 | 41.03 | 232,662 | -0.26(-0.64%) |
Apr 26, 2018 | 41.73 | 41.73 | 41.07 | 41.29 | 188,967 | -0.39(-0.94%) |
Apr 25, 2018 | 41.51 | 41.84 | 41.20 | 41.68 | 169,834 | +0.22(+0.53%) |
Apr 24, 2018 | 42.34 | 42.34 | 40.98 | 41.46 | 546,418 | -0.57(-1.35%) |
Apr 23, 2018 | 42.12 | 42.38 | 41.84 | 42.03 | 214,831 | +0.09(+0.21%) |
Apr 20, 2018 | 42.51 | 42.56 | 41.86 | 41.95 | 286,276 | -0.66(-1.54%) |
Apr 19, 2018 | 42.47 | 42.86 | 42.43 | 42.60 | 228,514 | -0.04(-0.10%) |
Apr 18, 2018 | 42.73 | 43.17 | 42.43 | 42.65 | 322,780 | +0.13(+0.31%) |
Apr 17, 2018 | 41.99 | 42.73 | 41.99 | 42.51 | 465,988 | +0.92(+2.21%) |
Apr 16, 2018 | 41.29 | 41.77 | 41.20 | 41.60 | 227,193 | +0.66(+1.60%) |
Apr 13, 2018 | 41.03 | 41.16 | 40.63 | 40.94 | 464,560 | +0.22(+0.54%) |
Apr 12, 2018 | 40.63 | 40.87 | 40.37 | 40.72 | 289,439 | +0.22(+0.54%) |
Apr 11, 2018 | 40.76 | 40.90 | 40.06 | 40.50 | 236,763 | -0.57(-1.38%) |
Apr 10, 2018 | 40.24 | 41.20 | 40.02 | 41.07 | 327,200 | +1.40(+3.53%) |
Apr 09, 2018 | 39.85 | 40.28 | 39.63 | 39.67 | 282,053 | +0.09(+0.22%) |
Apr 06, 2018 | 40.06 | 40.41 | 39.10 | 39.58 | 256,820 | -0.83(-2.06%) |
Apr 05, 2018 | 39.98 | 40.41 | 39.85 | 40.41 | 173,032 | +0.74(+1.87%) |
Apr 04, 2018 | 39.15 | 39.80 | 38.88 | 39.67 | 202,986 | -0.04(-0.11%) |
Apr 03, 2018 | 39.19 | 39.76 | 38.97 | 39.71 | 261,901 | +0.74(+1.91%) |
Apr 02, 2018 | 40.11 | 40.15 | 38.71 | 38.97 | 279,675 | -1.18(-2.94%) |
Mar 29, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.52(+1.32%) | |
Mar 28, 2018 | 39.32 | 39.85 | 39.15 | 39.63 | 227,826 | +0.31(+0.78%) |
Mar 27, 2018 | 40.33 | 40.33 | 39.04 | 39.32 | 289,379 | -0.79(-1.96%) |
Mar 26, 2018 | 39.67 | 40.20 | 39.36 | 40.11 | 325,399 | +1.05(+2.69%) |
Mar 23, 2018 | 39.98 | 40.15 | 39.01 | 39.06 | 323,114 | -0.79(-1.98%) |
Mar 22, 2018 | 39.93 | 40.59 | 39.80 | 39.85 | 281,142 | -0.52(-1.30%) |
Mar 21, 2018 | 40.11 | 40.59 | 40.02 | 40.37 | 195,131 | +0.13(+0.33%) |
Mar 20, 2018 | 40.24 | 40.70 | 40.20 | 40.24 | 258,634 | +0.04(+0.11%) |
Mar 19, 2018 | 40.37 | 40.37 | 39.76 | 40.20 | 179,219 | -0.35(-0.86%) |
Mar 16, 2018 | 40.24 | 40.81 | 40.20 | 40.55 | 768,295 | +0.22(+0.54%) |
Mar 15, 2018 | 40.59 | 40.94 | 40.20 | 40.33 | 233,132 | -0.08(-0.20%) |
Mar 14, 2018 | 41.10 | 41.19 | 40.30 | 40.41 | 324,323 | -0.44(-1.07%) |
Mar 13, 2018 | 41.10 | 41.28 | 40.71 | 40.84 | 271,960 | +0.00(+0.00%) |
Mar 12, 2018 | 41.45 | 41.80 | 40.71 | 40.84 | 229,850 | -0.48(-1.16%) |
Mar 09, 2018 | 40.06 | 41.37 | 40.06 | 41.32 | 387,366 | +1.52(+3.83%) |
Mar 08, 2018 | 40.10 | 40.45 | 39.54 | 39.80 | 254,075 | -0.13(-0.33%) |
Mar 07, 2018 | 39.97 | 39.93 | 358,802 | +0.30(+0.77%) | ||
Mar 06, 2018 | 39.10 | 39.67 | 38.93 | 39.62 | 353,211 | +0.74(+1.90%) |
Mar 05, 2018 | 38.49 | 39.10 | 38.41 | 38.88 | 426,613 | +0.39(+1.02%) |
Mar 02, 2018 | 37.71 | 38.58 | 37.66 | 38.49 | 267,623 | +0.39(+1.03%) |