Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.41 | 41.42 | 41.13 | 41.14 | 20,494 | -0.35(-0.84%) |
May 30, 2018 | 41.40 | 41.58 | 41.26 | 41.49 | 30,821 | +0.35(+0.85%) |
May 29, 2018 | 41.13 | 41.28 | 40.93 | 41.14 | 34,010 | -0.21(-0.51%) |
May 25, 2018 | 41.35 | 41.35 | 41.35 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 41.25 | 41.41 | 40.97 | 41.37 | 36,615 | +0.09(+0.22%) |
May 23, 2018 | 40.95 | 41.28 | 40.95 | 41.28 | 12,668 | +0.20(+0.50%) |
May 22, 2018 | 41.43 | 41.50 | 41.08 | 41.08 | 12,498 | -0.11(-0.27%) |
May 21, 2018 | 41.43 | 41.49 | 41.12 | 41.19 | 10,988 | +0.04(+0.09%) |
May 18, 2018 | 41.25 | 41.25 | 41.05 | 41.15 | 27,865 | -0.17(-0.42%) |
May 17, 2018 | 41.27 | 41.51 | 41.11 | 41.33 | 12,595 | -0.09(-0.22%) |
May 16, 2018 | 41.16 | 41.45 | 41.15 | 41.42 | 11,014 | +0.39(+0.95%) |
May 15, 2018 | 41.09 | 41.09 | 40.87 | 41.03 | 12,620 | -0.33(-0.81%) |
May 14, 2018 | 41.33 | 41.62 | 41.30 | 41.36 | 19,720 | +0.13(+0.31%) |
May 11, 2018 | 41.34 | 41.34 | 41.08 | 41.24 | 16,497 | -0.13(-0.30%) |
May 10, 2018 | 41.09 | 41.40 | 41.09 | 41.36 | 30,770 | +0.42(+1.03%) |
May 09, 2018 | 40.54 | 41.00 | 40.52 | 40.94 | 27,266 | +0.41(+1.02%) |
May 08, 2018 | 40.67 | 40.76 | 40.38 | 40.53 | 25,325 | -0.17(-0.43%) |
May 07, 2018 | 40.63 | 40.77 | 40.57 | 40.70 | 28,644 | +0.31(+0.77%) |
May 04, 2018 | 39.55 | 40.63 | 39.55 | 40.39 | 11,215 | +0.64(+1.62%) |
May 03, 2018 | 39.73 | 39.88 | 39.21 | 39.74 | 36,806 | -0.09(-0.23%) |
May 02, 2018 | 40.29 | 40.29 | 39.84 | 39.84 | 82,655 | -0.33(-0.82%) |
May 01, 2018 | 39.96 | 40.17 | 39.83 | 40.17 | 18,513 | +0.01(+0.03%) |
Apr 30, 2018 | 40.53 | 40.59 | 40.03 | 40.15 | 19,142 | -0.28(-0.69%) |
Apr 27, 2018 | 40.74 | 40.74 | 40.17 | 40.43 | 34,333 | -0.03(-0.07%) |
Apr 26, 2018 | 40.09 | 40.47 | 40.09 | 40.46 | 20,169 | +0.73(+1.84%) |
Apr 25, 2018 | 39.72 | 39.90 | 39.39 | 39.73 | 39,485 | -0.08(-0.20%) |
Apr 24, 2018 | 40.53 | 40.53 | 39.65 | 39.81 | 50,769 | -0.51(-1.27%) |
Apr 23, 2018 | 40.58 | 40.73 | 40.25 | 40.32 | 20,477 | -0.05(-0.11%) |
Apr 20, 2018 | 40.78 | 40.78 | 40.22 | 40.37 | 14,401 | -0.43(-1.04%) |
Apr 19, 2018 | 41.32 | 41.32 | 40.73 | 40.80 | 25,898 | -0.67(-1.61%) |
Apr 18, 2018 | 41.37 | 41.54 | 41.22 | 41.46 | 23,638 | +0.17(+0.42%) |
Apr 17, 2018 | 41.17 | 41.32 | 40.96 | 41.29 | 21,146 | +0.59(+1.45%) |
Apr 16, 2018 | 40.65 | 40.87 | 40.57 | 40.70 | 51,744 | +0.34(+0.83%) |
Apr 13, 2018 | 40.84 | 40.90 | 40.20 | 40.36 | 49,381 | -0.29(-0.70%) |
Apr 12, 2018 | 40.52 | 40.76 | 40.39 | 40.65 | 68,004 | +0.50(+1.25%) |
Apr 11, 2018 | 40.23 | 40.53 | 40.14 | 40.15 | 39,779 | -0.34(-0.83%) |
Apr 10, 2018 | 40.30 | 40.53 | 40.15 | 40.48 | 8,046 | +0.71(+1.79%) |
Apr 09, 2018 | 39.82 | 40.37 | 39.58 | 39.77 | 19,103 | +0.28(+0.70%) |
Apr 06, 2018 | 40.00 | 40.21 | 39.26 | 39.49 | 23,336 | -0.99(-2.44%) |
Apr 05, 2018 | 40.74 | 40.74 | 40.30 | 40.48 | 30,990 | +0.03(+0.08%) |
Apr 04, 2018 | 39.07 | 40.55 | 39.07 | 40.45 | 28,879 | +0.66(+1.67%) |
Apr 03, 2018 | 39.59 | 39.84 | 39.25 | 39.79 | 168,943 | +0.39(+0.98%) |
Apr 02, 2018 | 40.28 | 40.29 | 39.04 | 39.40 | 126,711 | -1.09(-2.68%) |
Mar 29, 2018 | 40.49 | 40.49 | 40.49 | 0 | +0.60(+1.50%) | |
Mar 28, 2018 | 40.02 | 40.27 | 39.79 | 39.89 | 21,474 | -0.15(-0.37%) |
Mar 27, 2018 | 41.35 | 41.35 | 39.82 | 40.04 | 39,449 | -1.00(-2.44%) |
Mar 26, 2018 | 40.77 | 41.07 | 40.16 | 41.04 | 40,232 | +1.17(+2.93%) |
Mar 23, 2018 | 40.87 | 40.96 | 39.87 | 39.87 | 20,769 | -1.04(-2.55%) |
Mar 22, 2018 | 41.54 | 41.57 | 40.92 | 40.92 | 29,983 | -0.96(-2.30%) |
Mar 21, 2018 | 42.07 | 42.25 | 41.88 | 41.88 | 18,269 | -0.06(-0.15%) |
Mar 20, 2018 | 41.93 | 42.08 | 41.87 | 41.94 | 24,578 | +0.04(+0.10%) |
Mar 19, 2018 | 42.50 | 42.50 | 41.62 | 41.90 | 28,766 | -0.86(-2.01%) |
Mar 16, 2018 | 42.85 | 42.91 | 42.74 | 42.76 | 9,621 | +0.04(+0.10%) |
Mar 15, 2018 | 42.90 | 42.91 | 42.54 | 42.72 | 7,724 | -0.05(-0.11%) |
Mar 14, 2018 | 43.12 | 43.12 | 42.56 | 42.77 | 25,989 | -0.07(-0.17%) |
Mar 13, 2018 | 43.51 | 43.59 | 42.77 | 42.84 | 96,088 | -0.52(-1.19%) |
Mar 12, 2018 | 43.31 | 43.43 | 43.09 | 43.36 | 30,240 | +0.17(+0.40%) |
Mar 09, 2018 | 42.74 | 43.18 | 42.62 | 43.18 | 13,792 | +0.76(+1.80%) |
Mar 08, 2018 | 42.48 | 42.48 | 42.17 | 42.42 | 21,952 | +0.32(+0.76%) |
Mar 07, 2018 | 42.17 | 42.10 | 25,399 | +0.15(+0.35%) | ||
Mar 06, 2018 | 41.96 | 42.05 | 41.69 | 41.95 | 9,498 | +0.28(+0.66%) |
Mar 05, 2018 | 41.03 | 41.76 | 40.95 | 41.67 | 19,521 | +0.42(+1.03%) |
Mar 02, 2018 | 40.46 | 41.25 | 40.27 | 41.25 | 24,807 | +0.42(+1.04%) |