Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.56 | 43.46 | 42.10 | 43.41 | 272,888 | +0.85(+2.00%) |
May 30, 2018 | 42.55 | 42.86 | 42.12 | 42.56 | 177,350 | +0.24(+0.57%) |
May 29, 2018 | 42.15 | 42.68 | 42.09 | 42.32 | 215,324 | -0.08(-0.19%) |
May 25, 2018 | 42.40 | 42.40 | 42.40 | 0 | +0.55(+1.31%) | |
May 24, 2018 | 41.11 | 41.88 | 40.99 | 41.85 | 232,037 | +0.93(+2.27%) |
May 23, 2018 | 40.96 | 41.10 | 40.66 | 40.92 | 144,514 | -0.27(-0.66%) |
May 22, 2018 | 41.13 | 41.78 | 41.02 | 41.19 | 163,397 | +0.16(+0.39%) |
May 21, 2018 | 40.96 | 41.39 | 40.69 | 41.03 | 180,818 | +0.26(+0.64%) |
May 18, 2018 | 40.86 | 41.11 | 40.61 | 40.77 | 162,958 | -0.10(-0.24%) |
May 17, 2018 | 40.69 | 41.26 | 40.60 | 40.87 | 209,329 | +0.02(+0.05%) |
May 16, 2018 | 40.49 | 41.35 | 40.47 | 40.85 | 186,691 | +0.42(+1.04%) |
May 15, 2018 | 40.31 | 40.63 | 39.90 | 40.43 | 188,633 | -0.11(-0.27%) |
May 14, 2018 | 40.42 | 40.81 | 40.32 | 40.54 | 160,691 | +0.12(+0.30%) |
May 11, 2018 | 40.75 | 40.75 | 40.06 | 40.42 | 118,075 | -0.29(-0.71%) |
May 10, 2018 | 40.07 | 41.28 | 40.00 | 40.71 | 172,065 | +0.68(+1.70%) |
May 09, 2018 | 39.40 | 40.09 | 39.26 | 40.03 | 310,694 | +0.98(+2.51%) |
May 08, 2018 | 39.41 | 39.70 | 38.99 | 39.05 | 386,453 | -0.48(-1.21%) |
May 07, 2018 | 38.94 | 40.25 | 38.81 | 39.53 | 213,290 | +0.68(+1.75%) |
May 04, 2018 | 39.09 | 39.15 | 38.45 | 38.85 | 235,872 | -0.40(-1.02%) |
May 03, 2018 | 40.09 | 40.24 | 38.89 | 39.25 | 291,321 | -1.14(-2.82%) |
May 02, 2018 | 40.21 | 40.88 | 40.17 | 40.39 | 221,316 | +0.17(+0.42%) |
May 01, 2018 | 40.63 | 40.78 | 39.99 | 40.22 | 215,405 | -0.58(-1.42%) |
Apr 30, 2018 | 40.80 | 41.34 | 40.52 | 40.80 | 273,322 | -0.16(-0.39%) |
Apr 27, 2018 | 41.51 | 42.31 | 40.81 | 40.96 | 439,766 | +2.65(+6.92%) |
Apr 26, 2018 | 39.40 | 40.00 | 38.26 | 38.31 | 260,873 | -0.82(-2.10%) |
Apr 25, 2018 | 39.49 | 39.49 | 38.23 | 39.13 | 291,646 | -0.52(-1.31%) |
Apr 24, 2018 | 40.16 | 40.82 | 39.48 | 39.65 | 205,596 | -0.23(-0.58%) |
Apr 23, 2018 | 40.00 | 40.73 | 39.59 | 39.88 | 156,205 | +0.06(+0.15%) |
Apr 20, 2018 | 40.41 | 40.41 | 39.44 | 39.82 | 227,055 | -0.54(-1.34%) |
Apr 19, 2018 | 39.89 | 40.56 | 39.86 | 40.36 | 268,556 | +0.27(+0.67%) |
Apr 18, 2018 | 39.93 | 40.22 | 39.37 | 40.09 | 244,155 | +0.41(+1.03%) |
Apr 17, 2018 | 39.41 | 39.97 | 39.02 | 39.68 | 330,669 | +0.51(+1.30%) |
Apr 16, 2018 | 38.84 | 39.24 | 38.54 | 39.17 | 225,838 | +0.53(+1.37%) |
Apr 13, 2018 | 39.12 | 39.26 | 38.40 | 38.64 | 189,713 | -0.35(-0.90%) |
Apr 12, 2018 | 39.27 | 39.64 | 38.77 | 38.99 | 266,806 | +0.02(+0.05%) |
Apr 11, 2018 | 39.37 | 39.59 | 38.82 | 38.97 | 453,667 | -0.59(-1.49%) |
Apr 10, 2018 | 39.46 | 39.86 | 39.19 | 39.56 | 204,049 | +0.45(+1.15%) |
Apr 09, 2018 | 39.16 | 39.74 | 38.96 | 39.11 | 415,089 | +0.14(+0.36%) |
Apr 06, 2018 | 39.60 | 39.85 | 38.61 | 38.97 | 293,473 | -1.02(-2.55%) |
Apr 05, 2018 | 39.27 | 40.19 | 39.27 | 39.99 | 263,114 | +0.40(+1.01%) |
Apr 04, 2018 | 38.02 | 39.66 | 38.02 | 39.59 | 405,501 | +0.97(+2.51%) |
Apr 03, 2018 | 38.73 | 38.88 | 38.34 | 38.62 | 408,735 | +0.20(+0.52%) |
Apr 02, 2018 | 39.30 | 39.98 | 38.01 | 38.42 | 638,501 | -0.86(-2.19%) |
Mar 29, 2018 | 39.28 | 39.28 | 39.28 | 0 | +1.26(+3.31%) | |
Mar 28, 2018 | 37.85 | 38.69 | 37.25 | 38.02 | 404,732 | +0.24(+0.64%) |
Mar 27, 2018 | 38.38 | 38.87 | 37.64 | 37.78 | 346,702 | -0.57(-1.49%) |
Mar 26, 2018 | 38.41 | 38.41 | 37.25 | 38.35 | 399,421 | +0.48(+1.27%) |
Mar 23, 2018 | 38.22 | 38.76 | 37.75 | 37.87 | 288,986 | -0.41(-1.07%) |
Mar 22, 2018 | 39.03 | 39.13 | 37.96 | 38.28 | 286,311 | -1.18(-2.99%) |
Mar 21, 2018 | 39.55 | 40.18 | 39.36 | 39.46 | 281,064 | -0.20(-0.50%) |
Mar 20, 2018 | 40.05 | 40.28 | 39.20 | 39.66 | 397,669 | -0.45(-1.12%) |
Mar 19, 2018 | 40.62 | 40.71 | 39.79 | 40.11 | 268,341 | -0.74(-1.81%) |
Mar 16, 2018 | 40.40 | 41.43 | 40.40 | 40.85 | 815,706 | +0.18(+0.44%) |
Mar 15, 2018 | 41.27 | 41.27 | 40.32 | 40.67 | 460,069 | -0.63(-1.53%) |
Mar 14, 2018 | 40.02 | 41.66 | 39.15 | 41.30 | 595,582 | +1.13(+2.81%) |
Mar 13, 2018 | 42.15 | 42.15 | 40.11 | 40.17 | 719,485 | -1.74(-4.15%) |
Mar 12, 2018 | 41.27 | 42.16 | 41.27 | 41.91 | 475,019 | +0.53(+1.28%) |
Mar 09, 2018 | 41.06 | 41.51 | 40.54 | 41.38 | 559,062 | +0.52(+1.27%) |
Mar 08, 2018 | 41.59 | 41.75 | 40.28 | 40.86 | 733,831 | -0.53(-1.28%) |
Mar 07, 2018 | 41.64 | 41.39 | 848,100 | +0.83(+2.05%) | ||
Mar 06, 2018 | 40.02 | 40.75 | 39.78 | 40.56 | 415,095 | +0.57(+1.43%) |
Mar 05, 2018 | 38.30 | 40.25 | 38.20 | 39.99 | 606,430 | +1.23(+3.17%) |
Mar 02, 2018 | 38.33 | 38.81 | 37.72 | 38.76 | 438,959 | +0.24(+0.62%) |