Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.66 | 44.09 | 43.16 | 43.49 | 61,707 | -0.25(-0.57%) |
May 30, 2018 | 42.92 | 43.90 | 42.33 | 43.74 | 87,038 | +0.93(+2.17%) |
May 29, 2018 | 42.84 | 43.00 | 42.40 | 42.82 | 72,894 | -0.19(-0.45%) |
May 25, 2018 | 43.01 | 43.01 | 43.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 42.88 | 43.16 | 42.41 | 43.01 | 81,956 | +0.06(+0.13%) |
May 23, 2018 | 43.08 | 43.34 | 42.74 | 42.95 | 46,850 | -0.16(-0.37%) |
May 22, 2018 | 43.79 | 43.82 | 43.11 | 43.12 | 77,941 | -0.66(-1.51%) |
May 21, 2018 | 43.04 | 43.95 | 42.87 | 43.78 | 97,434 | +0.98(+2.30%) |
May 18, 2018 | 42.79 | 43.26 | 42.38 | 42.79 | 376,720 | +0.22(+0.51%) |
May 17, 2018 | 42.06 | 42.86 | 41.40 | 42.58 | 119,949 | +0.52(+1.25%) |
May 16, 2018 | 41.40 | 42.29 | 41.29 | 42.05 | 165,043 | +0.87(+2.11%) |
May 15, 2018 | 40.96 | 41.25 | 40.58 | 41.18 | 143,420 | +0.33(+0.81%) |
May 14, 2018 | 41.65 | 41.65 | 40.73 | 40.85 | 123,814 | -0.64(-1.55%) |
May 11, 2018 | 41.71 | 41.87 | 41.31 | 41.50 | 61,783 | -0.23(-0.54%) |
May 10, 2018 | 42.37 | 42.37 | 41.46 | 41.72 | 68,375 | -0.44(-1.03%) |
May 09, 2018 | 41.59 | 42.31 | 40.24 | 42.16 | 119,537 | +1.86(+4.62%) |
May 08, 2018 | 40.24 | 40.73 | 39.75 | 40.29 | 113,401 | +0.19(+0.46%) |
May 07, 2018 | 39.97 | 40.33 | 39.28 | 40.11 | 73,906 | +0.15(+0.36%) |
May 04, 2018 | 39.35 | 40.31 | 39.35 | 39.96 | 59,680 | +0.48(+1.23%) |
May 03, 2018 | 39.91 | 40.07 | 39.20 | 39.48 | 82,998 | -0.56(-1.39%) |
May 02, 2018 | 40.40 | 40.73 | 39.96 | 40.04 | 54,994 | -0.52(-1.27%) |
May 01, 2018 | 40.42 | 40.62 | 40.06 | 40.55 | 94,533 | +0.01(+0.02%) |
Apr 30, 2018 | 40.79 | 40.99 | 40.31 | 40.54 | 65,143 | -0.16(-0.40%) |
Apr 27, 2018 | 40.54 | 40.86 | 40.19 | 40.71 | 62,768 | +0.20(+0.50%) |
Apr 26, 2018 | 40.47 | 40.69 | 40.12 | 40.50 | 61,608 | +0.12(+0.30%) |
Apr 25, 2018 | 40.54 | 40.69 | 38.76 | 40.38 | 77,484 | -0.07(-0.18%) |
Apr 24, 2018 | 40.25 | 40.58 | 39.99 | 40.46 | 76,402 | +0.19(+0.48%) |
Apr 23, 2018 | 40.04 | 40.29 | 39.77 | 40.26 | 42,847 | +0.22(+0.54%) |
Apr 20, 2018 | 39.83 | 40.13 | 39.21 | 40.04 | 82,655 | +0.21(+0.53%) |
Apr 19, 2018 | 39.65 | 40.19 | 39.65 | 39.83 | 56,350 | +0.15(+0.39%) |
Apr 18, 2018 | 39.68 | 40.11 | 39.42 | 39.68 | 69,142 | +0.06(+0.16%) |
Apr 17, 2018 | 39.74 | 39.91 | 39.15 | 39.62 | 99,797 | +0.04(+0.10%) |
Apr 16, 2018 | 39.34 | 39.87 | 38.56 | 39.58 | 105,440 | +0.42(+1.07%) |
Apr 13, 2018 | 39.46 | 39.46 | 38.98 | 39.16 | 54,414 | -0.13(-0.33%) |
Apr 12, 2018 | 39.28 | 39.42 | 39.00 | 39.29 | 45,600 | +0.15(+0.37%) |
Apr 11, 2018 | 38.87 | 39.34 | 38.75 | 39.14 | 97,098 | +0.09(+0.23%) |
Apr 10, 2018 | 38.81 | 39.22 | 38.60 | 39.05 | 67,306 | +0.43(+1.11%) |
Apr 09, 2018 | 38.75 | 38.92 | 38.26 | 38.63 | 80,452 | +0.05(+0.13%) |
Apr 06, 2018 | 38.68 | 39.23 | 38.37 | 38.58 | 95,445 | -0.23(-0.58%) |
Apr 05, 2018 | 38.65 | 38.89 | 38.36 | 38.80 | 88,447 | +0.35(+0.90%) |
Apr 04, 2018 | 38.09 | 38.67 | 38.01 | 38.46 | 116,021 | -0.04(-0.10%) |
Apr 03, 2018 | 38.03 | 38.63 | 37.11 | 38.50 | 85,798 | +0.57(+1.51%) |
Apr 02, 2018 | 38.38 | 38.38 | 37.51 | 37.92 | 122,933 | -0.66(-1.71%) |
Mar 29, 2018 | 38.59 | 38.59 | 38.59 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.92 | 38.72 | 37.38 | 38.71 | 135,002 | +0.88(+2.32%) |
Mar 27, 2018 | 38.15 | 38.52 | 37.67 | 37.84 | 111,959 | -0.22(-0.57%) |
Mar 26, 2018 | 38.26 | 38.35 | 37.58 | 38.05 | 131,540 | +0.19(+0.51%) |
Mar 23, 2018 | 38.75 | 38.86 | 37.84 | 37.86 | 95,119 | -0.90(-2.33%) |
Mar 22, 2018 | 39.04 | 39.62 | 38.77 | 38.76 | 161,422 | -0.55(-1.39%) |
Mar 21, 2018 | 39.50 | 39.67 | 39.21 | 39.31 | 61,609 | -0.17(-0.43%) |
Mar 20, 2018 | 39.43 | 39.86 | 39.33 | 39.48 | 96,187 | +0.20(+0.51%) |
Mar 19, 2018 | 39.29 | 39.50 | 38.88 | 39.28 | 89,596 | -0.03(-0.08%) |
Mar 16, 2018 | 39.08 | 39.70 | 38.70 | 39.31 | 260,407 | +0.29(+0.74%) |
Mar 15, 2018 | 38.60 | 39.14 | 37.22 | 39.02 | 171,988 | +0.60(+1.55%) |
Mar 14, 2018 | 38.75 | 38.92 | 38.36 | 38.42 | 149,195 | -0.25(-0.65%) |
Mar 13, 2018 | 39.04 | 39.04 | 38.47 | 38.67 | 72,729 | -0.15(-0.39%) |
Mar 12, 2018 | 38.38 | 38.94 | 38.00 | 38.83 | 142,262 | +0.33(+0.86%) |
Mar 09, 2018 | 37.55 | 38.56 | 37.08 | 38.50 | 134,411 | +1.20(+3.22%) |
Mar 08, 2018 | 37.39 | 37.49 | 36.88 | 37.30 | 123,867 | -0.02(-0.06%) |
Mar 07, 2018 | 36.57 | 37.48 | 36.55 | 37.32 | 140,386 | +0.44(+1.20%) |
Mar 06, 2018 | 36.63 | 37.04 | 35.97 | 36.88 | 123,591 | +0.44(+1.19%) |
Mar 05, 2018 | 36.05 | 36.75 | 36.05 | 36.44 | 143,233 | +0.33(+0.91%) |
Mar 02, 2018 | 35.50 | 36.30 | 35.27 | 36.11 | 131,946 | +0.35(+0.99%) |