Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.71 | 44.73 | 43.71 | 44.43 | 513,079 | +0.30(+0.68%) |
May 30, 2018 | 43.81 | 44.41 | 43.81 | 44.13 | 473,202 | +0.42(+0.96%) |
May 29, 2018 | 42.96 | 43.83 | 42.73 | 43.71 | 286,721 | +0.62(+1.44%) |
May 25, 2018 | 43.09 | 43.09 | 43.09 | 0 | +0.27(+0.63%) | |
May 24, 2018 | 42.76 | 43.13 | 42.60 | 42.82 | 194,202 | -0.01(-0.02%) |
May 23, 2018 | 42.10 | 42.91 | 42.00 | 42.83 | 177,312 | +0.51(+1.21%) |
May 22, 2018 | 42.88 | 42.88 | 41.87 | 42.32 | 347,917 | -0.34(-0.80%) |
May 21, 2018 | 42.67 | 43.26 | 42.36 | 42.66 | 342,838 | +0.40(+0.95%) |
May 18, 2018 | 41.66 | 42.54 | 41.66 | 42.26 | 317,877 | +0.73(+1.76%) |
May 17, 2018 | 40.74 | 41.62 | 40.22 | 41.53 | 414,842 | +0.79(+1.94%) |
May 16, 2018 | 40.71 | 40.88 | 40.37 | 40.74 | 336,487 | +0.02(+0.04%) |
May 15, 2018 | 40.04 | 41.03 | 39.85 | 40.73 | 373,180 | +0.58(+1.43%) |
May 14, 2018 | 39.70 | 40.27 | 39.61 | 40.15 | 342,302 | +0.51(+1.29%) |
May 11, 2018 | 39.85 | 40.05 | 39.33 | 39.64 | 250,256 | -0.10(-0.25%) |
May 10, 2018 | 39.68 | 40.44 | 39.30 | 39.74 | 343,101 | +0.09(+0.23%) |
May 09, 2018 | 39.71 | 39.95 | 39.01 | 39.65 | 529,155 | -0.05(-0.13%) |
May 08, 2018 | 39.51 | 39.97 | 39.24 | 39.70 | 298,197 | +0.13(+0.33%) |
May 07, 2018 | 40.92 | 40.92 | 39.07 | 39.57 | 576,306 | -1.41(-3.44%) |
May 04, 2018 | 43.77 | 43.87 | 39.36 | 40.98 | 1,056,656 | -1.56(-3.67%) |
May 03, 2018 | 42.25 | 42.81 | 41.45 | 42.54 | 451,965 | +0.22(+0.52%) |
May 02, 2018 | 40.81 | 42.47 | 40.72 | 42.32 | 457,134 | +1.72(+4.24%) |
May 01, 2018 | 40.15 | 40.77 | 39.80 | 40.60 | 297,428 | +0.22(+0.54%) |
Apr 30, 2018 | 40.52 | 41.33 | 40.36 | 40.38 | 311,449 | +0.11(+0.27%) |
Apr 27, 2018 | 40.85 | 41.06 | 40.03 | 40.27 | 416,372 | -0.37(-0.91%) |
Apr 26, 2018 | 40.31 | 41.53 | 39.49 | 40.64 | 479,730 | +0.05(+0.12%) |
Apr 25, 2018 | 41.10 | 41.21 | 40.10 | 40.59 | 228,254 | -0.52(-1.26%) |
Apr 24, 2018 | 42.10 | 42.45 | 40.71 | 41.11 | 340,757 | -0.66(-1.58%) |
Apr 23, 2018 | 42.21 | 42.31 | 41.56 | 41.77 | 160,307 | -0.22(-0.52%) |
Apr 20, 2018 | 42.07 | 42.88 | 41.52 | 41.99 | 230,815 | -0.16(-0.38%) |
Apr 19, 2018 | 42.44 | 42.50 | 41.51 | 42.15 | 264,134 | -0.56(-1.31%) |
Apr 18, 2018 | 41.90 | 42.90 | 41.65 | 42.71 | 383,898 | +0.92(+2.20%) |
Apr 17, 2018 | 40.60 | 41.90 | 40.38 | 41.79 | 535,847 | +1.54(+3.83%) |
Apr 16, 2018 | 39.71 | 40.69 | 39.43 | 40.25 | 317,395 | +0.79(+2.00%) |
Apr 13, 2018 | 39.10 | 39.74 | 38.89 | 39.46 | 346,336 | +0.55(+1.41%) |
Apr 12, 2018 | 39.13 | 39.56 | 38.72 | 38.91 | 303,046 | +0.06(+0.15%) |
Apr 11, 2018 | 38.42 | 39.31 | 38.42 | 38.85 | 430,227 | +0.32(+0.83%) |
Apr 10, 2018 | 38.47 | 38.66 | 37.93 | 38.53 | 222,955 | +0.56(+1.47%) |
Apr 09, 2018 | 38.83 | 39.03 | 37.93 | 37.97 | 290,930 | -0.55(-1.43%) |
Apr 06, 2018 | 38.52 | 400,397 | -0.37(-0.95%) | |||
Apr 05, 2018 | 39.00 | 39.50 | 38.12 | 38.89 | 264,424 | +0.08(+0.21%) |
Apr 04, 2018 | 38.11 | 38.95 | 37.59 | 38.81 | 215,869 | +0.02(+0.05%) |
Apr 03, 2018 | 37.61 | 38.93 | 37.61 | 38.79 | 410,926 | +1.43(+3.83%) |
Apr 02, 2018 | 37.59 | 38.28 | 36.37 | 37.36 | 508,041 | -0.38(-1.01%) |
Mar 29, 2018 | 37.74 | 37.74 | 37.74 | 0 | +1.00(+2.72%) | |
Mar 28, 2018 | 37.80 | 37.80 | 36.57 | 36.74 | 575,946 | -1.11(-2.93%) |
Mar 27, 2018 | 39.12 | 39.19 | 37.51 | 37.85 | 319,151 | -1.08(-2.77%) |
Mar 26, 2018 | 38.33 | 39.06 | 37.67 | 38.93 | 313,256 | +1.16(+3.07%) |
Mar 23, 2018 | 38.95 | 39.44 | 37.67 | 37.77 | 270,298 | -1.17(-3.00%) |
Mar 22, 2018 | 39.52 | 39.63 | 38.56 | 38.94 | 529,531 | -0.86(-2.16%) |
Mar 21, 2018 | 39.03 | 40.04 | 38.91 | 39.80 | 474,466 | +0.79(+2.03%) |
Mar 20, 2018 | 38.74 | 39.43 | 38.43 | 39.01 | 327,201 | +0.41(+1.06%) |
Mar 19, 2018 | 39.10 | 39.10 | 37.92 | 38.60 | 625,533 | -0.33(-0.85%) |
Mar 16, 2018 | 38.90 | 39.00 | 38.46 | 38.93 | 467,958 | +0.03(+0.08%) |
Mar 15, 2018 | 39.80 | 40.00 | 38.75 | 38.90 | 615,371 | -0.90(-2.26%) |
Mar 14, 2018 | 39.61 | 40.04 | 39.35 | 39.80 | 514,046 | +0.23(+0.58%) |
Mar 13, 2018 | 39.35 | 39.80 | 39.27 | 39.57 | 395,334 | +0.20(+0.51%) |
Mar 12, 2018 | 38.53 | 39.65 | 38.40 | 39.37 | 362,858 | +0.78(+2.02%) |
Mar 09, 2018 | 38.49 | 39.70 | 38.30 | 38.59 | 482,436 | +0.34(+0.89%) |
Mar 08, 2018 | 37.31 | 38.28 | 37.31 | 38.25 | 502,675 | +0.90(+2.41%) |
Mar 07, 2018 | 38.23 | 37.35 | 529,405 | -0.24(-0.64%) | ||
Mar 06, 2018 | 37.12 | 37.97 | 36.75 | 37.59 | 563,351 | +1.01(+2.76%) |
Mar 05, 2018 | 37.15 | 37.19 | 36.44 | 36.58 | 633,700 | -0.79(-2.11%) |
Mar 02, 2018 | 36.41 | 37.49 | 35.62 | 37.37 | 458,787 | +0.57(+1.55%) |