Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.13 | 42.13 | 41.85 | 41.91 | 55,596 | -0.61(-1.43%) |
May 30, 2018 | 42.22 | 42.76 | 42.09 | 42.52 | 45,005 | -0.36(-0.84%) |
May 29, 2018 | 43.12 | 43.44 | 42.62 | 42.88 | 19,688 | -0.67(-1.54%) |
May 25, 2018 | 43.55 | 43.55 | 43.55 | 0 | -0.61(-1.38%) | |
May 24, 2018 | 43.75 | 44.17 | 43.66 | 44.16 | 44,506 | +0.43(+0.98%) |
May 23, 2018 | 43.05 | 43.74 | 42.98 | 43.73 | 15,319 | -0.45(-1.02%) |
May 22, 2018 | 44.70 | 44.70 | 44.04 | 44.18 | 19,469 | -0.14(-0.32%) |
May 21, 2018 | 44.32 | 44.46 | 43.76 | 44.32 | 19,541 | +0.68(+1.56%) |
May 18, 2018 | 44.38 | 44.38 | 43.64 | 43.64 | 18,790 | -0.46(-1.05%) |
May 17, 2018 | 44.44 | 44.44 | 43.85 | 44.10 | 19,782 | -0.19(-0.42%) |
May 16, 2018 | 43.69 | 44.39 | 43.69 | 44.29 | 20,521 | +0.84(+1.93%) |
May 15, 2018 | 43.65 | 43.81 | 43.34 | 43.45 | 25,032 | -0.65(-1.47%) |
May 14, 2018 | 44.19 | 44.45 | 43.98 | 44.10 | 19,553 | -0.35(-0.79%) |
May 11, 2018 | 44.91 | 44.91 | 44.34 | 44.45 | 41,657 | +0.73(+1.67%) |
May 10, 2018 | 43.44 | 43.79 | 43.06 | 43.72 | 28,525 | +0.37(+0.85%) |
May 09, 2018 | 43.65 | 43.99 | 43.34 | 43.35 | 27,482 | -0.50(-1.14%) |
May 08, 2018 | 43.66 | 43.85 | 43.49 | 43.85 | 41,258 | +0.18(+0.41%) |
May 07, 2018 | 43.33 | 43.83 | 43.33 | 43.67 | 17,426 | +0.03(+0.07%) |
May 04, 2018 | 43.20 | 43.80 | 43.20 | 43.64 | 36,666 | -0.14(-0.33%) |
May 03, 2018 | 43.84 | 44.69 | 43.02 | 43.78 | 34,487 | -1.27(-2.81%) |
May 02, 2018 | 45.00 | 45.25 | 44.80 | 45.05 | 26,020 | -0.03(-0.07%) |
May 01, 2018 | 45.67 | 45.67 | 44.77 | 45.08 | 19,262 | -0.49(-1.08%) |
Apr 30, 2018 | 45.98 | 45.98 | 45.02 | 45.57 | 24,587 | +1.04(+2.34%) |
Apr 27, 2018 | 44.14 | 44.74 | 44.14 | 44.53 | 18,619 | -0.22(-0.50%) |
Apr 26, 2018 | 44.30 | 44.75 | 44.14 | 44.75 | 27,049 | -0.31(-0.69%) |
Apr 25, 2018 | 44.56 | 45.13 | 44.56 | 45.06 | 33,818 | +0.52(+1.17%) |
Apr 24, 2018 | 44.44 | 45.29 | 44.36 | 44.54 | 30,599 | -0.15(-0.32%) |
Apr 23, 2018 | 45.00 | 45.00 | 44.56 | 44.69 | 23,295 | -0.05(-0.12%) |
Apr 20, 2018 | 45.59 | 45.59 | 44.59 | 44.74 | 64,896 | -0.54(-1.19%) |
Apr 19, 2018 | 45.79 | 45.79 | 45.05 | 45.28 | 19,861 | +0.45(+1.02%) |
Apr 18, 2018 | 44.44 | 44.95 | 44.44 | 44.83 | 32,162 | +1.20(+2.74%) |
Apr 17, 2018 | 42.99 | 43.76 | 42.99 | 43.63 | 24,898 | +0.43(+1.00%) |
Apr 16, 2018 | 43.61 | 43.61 | 43.10 | 43.20 | 17,407 | +0.12(+0.28%) |
Apr 13, 2018 | 43.12 | 43.56 | 42.95 | 43.08 | 15,060 | +0.33(+0.77%) |
Apr 12, 2018 | 42.60 | 42.94 | 42.58 | 42.75 | 15,507 | -0.20(-0.47%) |
Apr 11, 2018 | 42.86 | 43.17 | 42.55 | 42.95 | 59,381 | +0.12(+0.27%) |
Apr 10, 2018 | 43.02 | 43.02 | 42.41 | 42.84 | 89,452 | +0.61(+1.43%) |
Apr 09, 2018 | 41.73 | 42.42 | 41.73 | 42.23 | 94,953 | +0.68(+1.64%) |
Apr 06, 2018 | 41.86 | 41.86 | 41.09 | 41.55 | 53,017 | +0.35(+0.85%) |
Apr 05, 2018 | 41.05 | 41.36 | 40.90 | 41.20 | 47,174 | +0.49(+1.20%) |
Apr 04, 2018 | 39.75 | 40.71 | 39.75 | 40.71 | 88,955 | -0.48(-1.15%) |
Apr 03, 2018 | 41.27 | 41.38 | 41.00 | 41.19 | 65,806 | -0.00(-0.01%) |
Apr 02, 2018 | 42.14 | 42.14 | 40.99 | 41.19 | 34,863 | -0.80(-1.91%) |
Mar 29, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.85(+2.07%) | |
Mar 28, 2018 | 41.02 | 41.43 | 41.02 | 41.14 | 70,876 | -0.56(-1.34%) |
Mar 27, 2018 | 42.17 | 42.32 | 41.38 | 41.70 | 57,444 | -0.38(-0.90%) |
Mar 26, 2018 | 41.56 | 42.16 | 41.54 | 42.08 | 29,428 | +0.43(+1.03%) |
Mar 23, 2018 | 41.32 | 42.11 | 41.32 | 41.65 | 36,247 | -0.58(-1.36%) |
Mar 22, 2018 | 42.85 | 42.85 | 42.13 | 42.23 | 141,499 | -1.49(-3.42%) |
Mar 21, 2018 | 43.30 | 43.83 | 43.30 | 43.72 | 90,423 | +0.73(+1.71%) |
Mar 20, 2018 | 42.65 | 43.31 | 42.64 | 42.98 | 36,285 | +0.27(+0.64%) |
Mar 19, 2018 | 43.02 | 43.03 | 42.45 | 42.71 | 35,499 | -0.16(-0.37%) |
Mar 16, 2018 | 43.30 | 43.30 | 42.68 | 42.87 | 32,247 | -0.62(-1.44%) |
Mar 15, 2018 | 43.30 | 44.09 | 43.30 | 43.49 | 34,799 | -0.50(-1.14%) |
Mar 14, 2018 | 43.60 | 44.24 | 43.60 | 43.99 | 37,009 | -0.07(-0.15%) |
Mar 13, 2018 | 44.23 | 44.53 | 44.06 | 44.06 | 28,763 | +0.14(+0.31%) |
Mar 12, 2018 | 43.99 | 44.07 | 43.85 | 43.92 | 46,200 | +0.86(+2.01%) |
Mar 09, 2018 | 42.49 | 43.24 | 42.48 | 43.06 | 20,402 | +0.45(+1.06%) |
Mar 08, 2018 | 42.19 | 43.00 | 42.19 | 42.61 | 31,386 | +0.19(+0.45%) |
Mar 07, 2018 | 41.72 | 42.49 | 41.72 | 42.42 | 18,012 | -0.72(-1.66%) |
Mar 06, 2018 | 42.92 | 43.32 | 42.84 | 43.14 | 28,950 | +0.69(+1.62%) |
Mar 05, 2018 | 41.84 | 42.55 | 41.84 | 42.45 | 21,119 | +0.01(+0.02%) |
Mar 02, 2018 | 42.00 | 42.45 | 41.68 | 42.44 | 31,150 | +0.30(+0.71%) |