Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.41 | 41.85 | 41.20 | 41.42 | 495,739 | -0.01(-0.02%) |
May 30, 2018 | 41.52 | 41.76 | 41.31 | 41.43 | 1,076,544 | -0.09(-0.21%) |
May 29, 2018 | 41.52 | 41.82 | 41.33 | 41.52 | 849,719 | -0.16(-0.39%) |
May 25, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 41.32 | 41.78 | 41.27 | 41.66 | 764,378 | +0.27(+0.64%) |
May 23, 2018 | 40.33 | 41.44 | 40.25 | 41.39 | 1,770,627 | +1.13(+2.81%) |
May 22, 2018 | 40.39 | 40.57 | 40.18 | 40.26 | 895,052 | -0.12(-0.29%) |
May 21, 2018 | 40.37 | 40.59 | 40.22 | 40.38 | 653,718 | +0.22(+0.54%) |
May 18, 2018 | 40.26 | 40.45 | 40.04 | 40.16 | 590,568 | +0.00(+0.00%) |
May 17, 2018 | 40.45 | 40.52 | 40.12 | 40.16 | 437,873 | -0.22(-0.54%) |
May 16, 2018 | 40.52 | 40.68 | 40.18 | 40.38 | 456,734 | -0.16(-0.39%) |
May 15, 2018 | 40.76 | 40.94 | 40.46 | 40.53 | 425,459 | -0.37(-0.90%) |
May 14, 2018 | 41.10 | 41.16 | 40.71 | 40.90 | 379,496 | -0.14(-0.34%) |
May 11, 2018 | 40.72 | 41.17 | 40.72 | 41.04 | 272,640 | +0.13(+0.32%) |
May 10, 2018 | 40.68 | 40.91 | 40.60 | 40.91 | 338,039 | +0.37(+0.90%) |
May 09, 2018 | 40.77 | 41.04 | 40.41 | 40.54 | 616,478 | -0.51(-1.25%) |
May 08, 2018 | 41.97 | 42.21 | 40.99 | 41.05 | 615,965 | -1.08(-2.56%) |
May 07, 2018 | 42.36 | 42.51 | 42.05 | 42.13 | 353,783 | -0.20(-0.48%) |
May 04, 2018 | 42.07 | 42.56 | 42.05 | 42.33 | 486,327 | +0.40(+0.95%) |
May 03, 2018 | 41.62 | 42.24 | 41.36 | 41.94 | 712,797 | +0.27(+0.66%) |
May 02, 2018 | 41.48 | 42.06 | 41.46 | 41.66 | 938,345 | +0.24(+0.58%) |
May 01, 2018 | 41.19 | 41.74 | 41.07 | 41.42 | 634,400 | +0.30(+0.72%) |
Apr 30, 2018 | 41.05 | 41.22 | 40.92 | 41.12 | 489,594 | +0.16(+0.38%) |
Apr 27, 2018 | 41.15 | 41.26 | 40.63 | 40.97 | 638,019 | -0.34(-0.81%) |
Apr 26, 2018 | 39.99 | 41.35 | 39.92 | 41.30 | 1,473,260 | +1.51(+3.80%) |
Apr 25, 2018 | 40.25 | 40.52 | 39.72 | 39.79 | 1,267,947 | -0.60(-1.49%) |
Apr 24, 2018 | 40.18 | 40.62 | 39.92 | 40.39 | 687,605 | +0.55(+1.37%) |
Apr 23, 2018 | 39.49 | 39.95 | 39.48 | 39.85 | 576,342 | +0.27(+0.67%) |
Apr 20, 2018 | 39.85 | 39.87 | 39.38 | 39.58 | 470,057 | -0.37(-0.92%) |
Apr 19, 2018 | 39.88 | 40.20 | 39.75 | 39.95 | 422,856 | -0.12(-0.31%) |
Apr 18, 2018 | 40.38 | 40.71 | 40.06 | 40.07 | 340,232 | -0.20(-0.50%) |
Apr 17, 2018 | 39.82 | 40.39 | 39.80 | 40.27 | 449,322 | +0.54(+1.35%) |
Apr 16, 2018 | 39.24 | 39.99 | 39.21 | 39.74 | 1,441,462 | +0.67(+1.72%) |
Apr 13, 2018 | 38.91 | 39.37 | 38.89 | 39.07 | 811,567 | +0.36(+0.93%) |
Apr 12, 2018 | 39.63 | 39.68 | 38.69 | 38.71 | 795,855 | -0.69(-1.76%) |
Apr 11, 2018 | 39.36 | 39.46 | 39.22 | 39.40 | 541,662 | +0.12(+0.30%) |
Apr 10, 2018 | 39.87 | 39.93 | 39.18 | 39.28 | 958,605 | -0.49(-1.24%) |
Apr 09, 2018 | 39.78 | 40.11 | 39.63 | 39.78 | 565,183 | +0.01(+0.02%) |
Apr 06, 2018 | 39.97 | 40.32 | 39.63 | 39.77 | 687,430 | -0.18(-0.45%) |
Apr 05, 2018 | 39.67 | 40.10 | 39.29 | 39.95 | 906,148 | +0.29(+0.73%) |
Apr 04, 2018 | 39.77 | 39.81 | 39.45 | 39.66 | 744,233 | -0.25(-0.63%) |
Apr 03, 2018 | 39.66 | 40.09 | 39.49 | 39.91 | 500,362 | +0.28(+0.71%) |
Apr 02, 2018 | 39.81 | 40.15 | 39.31 | 39.63 | 383,837 | -0.26(-0.65%) |
Mar 29, 2018 | 39.88 | 39.88 | 39.88 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 39.66 | 40.08 | 39.24 | 39.60 | 1,022,176 | +0.16(+0.40%) |
Mar 27, 2018 | 39.01 | 39.91 | 38.79 | 39.44 | 480,488 | +0.61(+1.57%) |
Mar 26, 2018 | 38.56 | 38.99 | 38.45 | 38.83 | 299,156 | +0.42(+1.10%) |
Mar 23, 2018 | 39.04 | 39.52 | 38.39 | 38.41 | 277,627 | -0.53(-1.36%) |
Mar 22, 2018 | 38.67 | 39.63 | 38.53 | 38.94 | 496,968 | +0.34(+0.89%) |
Mar 21, 2018 | 38.68 | 39.02 | 38.47 | 38.60 | 319,796 | -0.17(-0.44%) |
Mar 20, 2018 | 38.74 | 38.96 | 38.55 | 38.77 | 562,560 | +0.05(+0.14%) |
Mar 19, 2018 | 38.95 | 39.16 | 38.51 | 38.71 | 568,883 | -0.18(-0.46%) |
Mar 16, 2018 | 38.96 | 39.18 | 38.74 | 38.89 | 1,425,117 | -0.05(-0.14%) |
Mar 15, 2018 | 38.72 | 39.11 | 38.65 | 38.95 | 439,724 | +0.27(+0.71%) |
Mar 14, 2018 | 38.43 | 39.10 | 38.43 | 38.68 | 808,039 | +0.38(+1.00%) |
Mar 13, 2018 | 38.27 | 38.60 | 38.18 | 38.29 | 648,447 | +0.23(+0.62%) |
Mar 12, 2018 | 37.59 | 38.24 | 37.59 | 38.06 | 859,390 | +0.48(+1.27%) |
Mar 09, 2018 | 37.56 | 37.74 | 37.17 | 37.58 | 591,253 | +0.06(+0.17%) |
Mar 08, 2018 | 37.50 | 37.56 | 37.21 | 37.52 | 608,612 | +0.20(+0.55%) |
Mar 07, 2018 | 36.95 | 37.32 | 439,960 | -0.10(-0.27%) | ||
Mar 06, 2018 | 37.80 | 37.85 | 37.32 | 37.42 | 879,286 | -0.37(-0.98%) |
Mar 05, 2018 | 37.16 | 37.82 | 36.95 | 37.79 | 742,709 | +0.63(+1.69%) |
Mar 02, 2018 | 37.38 | 37.69 | 36.76 | 37.16 | 516,620 | -0.21(-0.56%) |