Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.08 | 40.08 | 39.23 | 39.26 | 604,830 | -0.74(-1.85%) |
May 30, 2018 | 39.04 | 40.16 | 38.97 | 40.00 | 849,573 | +1.28(+3.31%) |
May 29, 2018 | 38.55 | 38.85 | 38.22 | 38.72 | 701,796 | -0.14(-0.36%) |
May 25, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.19 | 39.44 | 38.58 | 38.81 | 789,082 | -0.28(-0.72%) |
May 23, 2018 | 39.94 | 40.04 | 39.06 | 39.09 | 919,175 | -0.99(-2.47%) |
May 22, 2018 | 40.44 | 40.69 | 40.05 | 40.08 | 553,692 | -0.30(-0.74%) |
May 21, 2018 | 40.41 | 40.71 | 40.23 | 40.38 | 563,163 | +0.16(+0.40%) |
May 18, 2018 | 39.60 | 40.36 | 39.47 | 40.22 | 777,659 | +0.73(+1.85%) |
May 17, 2018 | 39.45 | 39.62 | 39.16 | 39.49 | 558,816 | +0.11(+0.28%) |
May 16, 2018 | 39.31 | 39.62 | 39.12 | 39.38 | 511,926 | +0.13(+0.33%) |
May 15, 2018 | 39.61 | 39.67 | 39.18 | 39.25 | 631,105 | -0.42(-1.06%) |
May 14, 2018 | 40.14 | 40.75 | 39.63 | 39.67 | 841,436 | -0.53(-1.32%) |
May 11, 2018 | 39.39 | 40.20 | 39.17 | 40.20 | 709,230 | +1.02(+2.60%) |
May 10, 2018 | 39.27 | 39.64 | 39.08 | 39.18 | 859,322 | +0.13(+0.33%) |
May 09, 2018 | 39.35 | 39.35 | 38.70 | 39.05 | 895,408 | -0.23(-0.59%) |
May 08, 2018 | 39.84 | 40.02 | 39.18 | 39.28 | 694,876 | -0.67(-1.68%) |
May 07, 2018 | 40.86 | 41.02 | 39.88 | 39.95 | 1,222,589 | -0.71(-1.75%) |
May 04, 2018 | 40.00 | 40.93 | 39.62 | 40.66 | 715,107 | +0.56(+1.40%) |
May 03, 2018 | 40.73 | 40.84 | 39.26 | 40.10 | 1,134,413 | -0.68(-1.67%) |
May 02, 2018 | 41.32 | 41.61 | 40.64 | 40.78 | 1,239,409 | -0.62(-1.50%) |
May 01, 2018 | 40.70 | 41.74 | 38.33 | 41.40 | 1,875,367 | +0.29(+0.71%) |
Apr 30, 2018 | 42.01 | 42.61 | 41.11 | 41.11 | 984,730 | -0.75(-1.79%) |
Apr 27, 2018 | 41.26 | 41.93 | 41.26 | 41.86 | 545,681 | +0.54(+1.31%) |
Apr 26, 2018 | 41.63 | 41.65 | 41.17 | 41.32 | 323,666 | -0.08(-0.19%) |
Apr 25, 2018 | 41.10 | 41.43 | 40.47 | 41.40 | 641,862 | +0.15(+0.36%) |
Apr 24, 2018 | 42.32 | 42.47 | 40.92 | 41.25 | 1,054,534 | -0.93(-2.20%) |
Apr 23, 2018 | 41.89 | 42.39 | 41.76 | 42.18 | 538,440 | +0.30(+0.72%) |
Apr 20, 2018 | 41.85 | 42.08 | 41.47 | 41.88 | 622,751 | -0.01(-0.02%) |
Apr 19, 2018 | 42.12 | 42.50 | 41.75 | 41.89 | 461,588 | -0.43(-1.02%) |
Apr 18, 2018 | 42.11 | 42.46 | 41.77 | 42.32 | 1,084,641 | +0.43(+1.03%) |
Apr 17, 2018 | 41.26 | 42.07 | 40.93 | 41.89 | 516,114 | +0.82(+2.00%) |
Apr 16, 2018 | 40.61 | 41.10 | 40.33 | 41.07 | 690,640 | +0.84(+2.09%) |
Apr 13, 2018 | 40.78 | 40.78 | 39.98 | 40.23 | 380,205 | -0.28(-0.69%) |
Apr 12, 2018 | 40.22 | 40.63 | 39.98 | 40.51 | 484,124 | +0.51(+1.27%) |
Apr 11, 2018 | 39.97 | 40.30 | 39.64 | 40.00 | 357,525 | -0.26(-0.65%) |
Apr 10, 2018 | 39.94 | 40.39 | 39.61 | 40.26 | 755,918 | +0.76(+1.92%) |
Apr 09, 2018 | 39.14 | 40.01 | 39.13 | 39.50 | 479,320 | +0.50(+1.28%) |
Apr 06, 2018 | 39.00 | 677,182 | -0.74(-1.86%) | |||
Apr 05, 2018 | 39.86 | 40.21 | 39.23 | 39.74 | 769,510 | +0.00(+0.00%) |
Apr 04, 2018 | 39.05 | 39.83 | 38.84 | 39.74 | 719,304 | +0.23(+0.58%) |
Apr 03, 2018 | 39.45 | 39.71 | 38.75 | 39.51 | 922,326 | +0.25(+0.64%) |
Apr 02, 2018 | 41.00 | 41.34 | 39.02 | 39.26 | 843,649 | -1.80(-4.38%) |
Mar 29, 2018 | 41.06 | 41.06 | 41.06 | 0 | +0.53(+1.31%) | |
Mar 28, 2018 | 40.39 | 41.19 | 39.99 | 40.53 | 761,510 | +0.84(+2.12%) |
Mar 27, 2018 | 40.52 | 40.85 | 39.39 | 39.69 | 950,635 | -0.82(-2.02%) |
Mar 26, 2018 | 39.99 | 40.51 | 38.97 | 40.51 | 1,120,979 | +1.11(+2.82%) |
Mar 23, 2018 | 40.68 | 40.68 | 39.40 | 39.40 | 623,160 | -1.25(-3.08%) |
Mar 22, 2018 | 41.43 | 41.51 | 40.61 | 40.65 | 714,259 | -0.91(-2.19%) |
Mar 21, 2018 | 41.86 | 42.35 | 41.37 | 41.56 | 703,992 | +1.04(+2.57%) |
Mar 20, 2018 | 40.67 | 40.94 | 40.22 | 40.52 | 1,074,866 | -0.28(-0.69%) |
Mar 19, 2018 | 41.52 | 41.76 | 40.37 | 40.80 | 720,608 | -0.83(-1.99%) |
Mar 16, 2018 | 41.94 | 42.36 | 41.49 | 41.63 | 1,369,493 | -0.56(-1.33%) |
Mar 15, 2018 | 42.69 | 42.82 | 42.01 | 42.19 | 696,345 | -0.37(-0.87%) |
Mar 14, 2018 | 42.62 | 42.75 | 42.06 | 42.56 | 359,436 | +0.08(+0.19%) |
Mar 13, 2018 | 43.74 | 43.96 | 42.34 | 42.48 | 609,898 | -1.01(-2.32%) |
Mar 12, 2018 | 43.09 | 43.85 | 42.80 | 43.49 | 976,016 | +0.56(+1.30%) |
Mar 09, 2018 | 42.34 | 43.04 | 41.78 | 42.93 | 670,728 | +0.88(+2.09%) |
Mar 08, 2018 | 41.14 | 42.24 | 40.94 | 42.05 | 880,077 | +1.10(+2.69%) |
Mar 07, 2018 | 41.46 | 40.84 | 40.95 | 958,796 | -0.44(-1.06%) | |
Mar 06, 2018 | 40.66 | 41.59 | 40.34 | 41.39 | 1,329,160 | +0.83(+2.05%) |
Mar 05, 2018 | 40.59 | 40.94 | 39.87 | 40.56 | 890,563 | -0.20(-0.49%) |
Mar 02, 2018 | 40.35 | 40.81 | 39.79 | 40.76 | 856,376 | +0.12(+0.30%) |