Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.46 | 42.23 | 41.09 | 41.60 | 153,965 | +0.12(+0.30%) |
May 30, 2018 | 40.75 | 42.28 | 40.65 | 41.47 | 229,307 | +1.08(+2.66%) |
May 29, 2018 | 40.42 | 41.36 | 40.00 | 40.40 | 285,748 | -0.29(-0.72%) |
May 25, 2018 | 40.69 | 40.69 | 40.69 | 0 | -0.41(-1.00%) | |
May 24, 2018 | 41.30 | 41.56 | 40.70 | 41.10 | 120,516 | -0.09(-0.22%) |
May 23, 2018 | 41.21 | 41.70 | 41.03 | 41.19 | 143,902 | -0.20(-0.49%) |
May 22, 2018 | 41.72 | 42.13 | 41.32 | 41.39 | 124,978 | -0.19(-0.45%) |
May 21, 2018 | 41.18 | 41.87 | 41.03 | 41.58 | 142,801 | +0.52(+1.28%) |
May 18, 2018 | 40.68 | 41.29 | 40.18 | 41.06 | 150,890 | +0.56(+1.38%) |
May 17, 2018 | 40.15 | 41.34 | 40.03 | 40.50 | 181,530 | +0.43(+1.07%) |
May 16, 2018 | 39.76 | 40.41 | 39.66 | 40.07 | 203,716 | +0.41(+1.03%) |
May 15, 2018 | 40.02 | 40.68 | 39.42 | 39.66 | 166,467 | -0.54(-1.35%) |
May 14, 2018 | 40.71 | 41.13 | 39.95 | 40.20 | 249,317 | -0.52(-1.29%) |
May 11, 2018 | 40.12 | 40.86 | 39.12 | 40.73 | 181,040 | +0.54(+1.35%) |
May 10, 2018 | 39.69 | 40.52 | 39.30 | 40.18 | 117,331 | +0.39(+0.98%) |
May 09, 2018 | 39.66 | 40.10 | 38.61 | 39.79 | 110,929 | +0.17(+0.43%) |
May 08, 2018 | 39.77 | 39.97 | 39.30 | 39.62 | 96,286 | -0.05(-0.13%) |
May 07, 2018 | 39.04 | 39.81 | 38.83 | 39.68 | 82,970 | +0.75(+1.92%) |
May 04, 2018 | 38.07 | 39.26 | 37.76 | 38.93 | 96,355 | +0.65(+1.70%) |
May 03, 2018 | 37.68 | 38.43 | 37.34 | 38.28 | 124,891 | +0.59(+1.56%) |
May 02, 2018 | 36.85 | 38.00 | 36.70 | 37.69 | 129,507 | +0.89(+2.42%) |
May 01, 2018 | 37.36 | 37.36 | 36.64 | 36.80 | 179,418 | -0.43(-1.15%) |
Apr 30, 2018 | 37.05 | 37.71 | 37.00 | 37.23 | 220,932 | +0.24(+0.65%) |
Apr 27, 2018 | 36.77 | 37.23 | 36.51 | 36.99 | 135,416 | +0.30(+0.82%) |
Apr 26, 2018 | 36.52 | 37.06 | 34.77 | 36.69 | 164,014 | +0.24(+0.66%) |
Apr 25, 2018 | 36.32 | 36.84 | 35.53 | 36.45 | 224,389 | +0.05(+0.15%) |
Apr 24, 2018 | 36.44 | 36.91 | 36.06 | 36.39 | 193,987 | +0.10(+0.27%) |
Apr 23, 2018 | 35.83 | 36.66 | 35.83 | 36.30 | 126,640 | +0.55(+1.54%) |
Apr 20, 2018 | 35.61 | 35.94 | 35.33 | 35.75 | 125,794 | -0.02(-0.05%) |
Apr 19, 2018 | 35.10 | 35.98 | 35.10 | 35.76 | 79,992 | +0.58(+1.64%) |
Apr 18, 2018 | 35.03 | 35.31 | 34.46 | 35.19 | 148,495 | +0.23(+0.66%) |
Apr 17, 2018 | 35.15 | 35.53 | 34.02 | 34.95 | 182,376 | +0.04(+0.10%) |
Apr 16, 2018 | 34.61 | 35.10 | 34.27 | 34.92 | 77,017 | +0.61(+1.79%) |
Apr 13, 2018 | 35.02 | 35.02 | 33.39 | 34.30 | 146,573 | -0.53(-1.53%) |
Apr 12, 2018 | 35.11 | 35.27 | 34.38 | 34.84 | 288,810 | -0.10(-0.28%) |
Apr 11, 2018 | 33.76 | 35.19 | 32.96 | 34.94 | 139,132 | +0.88(+2.59%) |
Apr 10, 2018 | 33.93 | 34.23 | 33.28 | 34.06 | 150,824 | +0.55(+1.65%) |
Apr 09, 2018 | 33.11 | 33.99 | 32.54 | 33.50 | 139,172 | +0.60(+1.84%) |
Apr 06, 2018 | 33.22 | 33.84 | 32.63 | 32.90 | 261,176 | -0.69(-2.04%) |
Apr 05, 2018 | 33.73 | 34.03 | 32.88 | 33.58 | 229,570 | +0.08(+0.24%) |
Apr 04, 2018 | 32.41 | 33.60 | 32.41 | 33.50 | 122,618 | +0.67(+2.03%) |
Apr 03, 2018 | 32.64 | 32.96 | 31.19 | 32.84 | 166,160 | +0.36(+1.10%) |
Apr 02, 2018 | 32.84 | 33.67 | 31.85 | 32.48 | 172,800 | -0.64(-1.93%) |
Mar 29, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.72(+2.22%) | |
Mar 28, 2018 | 33.40 | 33.85 | 32.37 | 32.40 | 228,688 | -0.94(-2.83%) |
Mar 27, 2018 | 34.19 | 34.19 | 33.04 | 33.34 | 168,259 | -0.72(-2.12%) |
Mar 26, 2018 | 33.22 | 34.28 | 33.16 | 34.06 | 134,167 | +1.34(+4.11%) |
Mar 23, 2018 | 33.06 | 34.07 | 32.61 | 32.72 | 208,170 | -0.14(-0.43%) |
Mar 22, 2018 | 33.60 | 34.05 | 32.69 | 32.86 | 135,942 | -1.05(-3.10%) |
Mar 21, 2018 | 33.17 | 34.28 | 33.13 | 33.91 | 131,539 | +0.67(+2.01%) |
Mar 20, 2018 | 32.93 | 33.64 | 32.61 | 33.25 | 89,127 | +0.49(+1.49%) |
Mar 19, 2018 | 33.46 | 33.52 | 32.29 | 32.76 | 125,221 | -0.85(-2.54%) |
Mar 16, 2018 | 32.57 | 33.93 | 32.34 | 33.61 | 778,456 | +1.20(+3.71%) |
Mar 15, 2018 | 32.87 | 34.25 | 32.29 | 32.41 | 191,144 | -0.52(-1.57%) |
Mar 14, 2018 | 33.90 | 33.90 | 32.70 | 32.93 | 241,163 | -0.79(-2.34%) |
Mar 13, 2018 | 33.80 | 34.33 | 33.28 | 33.71 | 238,737 | -0.03(-0.08%) |
Mar 12, 2018 | 32.73 | 34.13 | 32.73 | 33.74 | 223,155 | +0.98(+3.00%) |
Mar 09, 2018 | 31.96 | 32.87 | 31.81 | 32.76 | 269,605 | +0.87(+2.72%) |
Mar 08, 2018 | 31.87 | 32.13 | 31.13 | 31.89 | 248,820 | -0.03(-0.08%) |
Mar 07, 2018 | 31.42 | 32.23 | 30.83 | 31.91 | 278,367 | +0.36(+1.15%) |
Mar 06, 2018 | 31.33 | 32.34 | 31.07 | 31.55 | 241,591 | +0.20(+0.65%) |
Mar 05, 2018 | 30.99 | 31.61 | 30.68 | 31.35 | 253,031 | +0.34(+1.09%) |
Mar 02, 2018 | 30.38 | 33.48 | 29.97 | 31.01 | 791,861 | +0.16(+0.52%) |