Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.83 | 41.95 | 41.53 | 41.70 | 311,018 | -0.14(-0.34%) |
May 30, 2018 | 41.79 | 42.35 | 41.63 | 41.84 | 339,454 | +0.06(+0.13%) |
May 29, 2018 | 40.96 | 41.86 | 40.80 | 41.79 | 370,324 | +0.82(+2.00%) |
May 25, 2018 | 40.97 | 40.97 | 40.97 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.73 | 40.73 | 40.35 | 40.51 | 310,037 | -0.12(-0.29%) |
May 23, 2018 | 39.69 | 40.72 | 39.69 | 40.63 | 224,537 | +0.98(+2.46%) |
May 22, 2018 | 39.57 | 39.91 | 39.38 | 39.65 | 420,120 | -0.01(-0.02%) |
May 21, 2018 | 39.25 | 39.91 | 39.06 | 39.66 | 335,489 | +0.43(+1.10%) |
May 18, 2018 | 39.22 | 39.45 | 39.09 | 39.23 | 278,288 | +0.14(+0.36%) |
May 17, 2018 | 39.38 | 39.59 | 38.98 | 39.09 | 237,644 | -0.30(-0.76%) |
May 16, 2018 | 39.64 | 39.87 | 39.31 | 39.38 | 311,599 | +0.06(+0.14%) |
May 15, 2018 | 39.60 | 39.60 | 38.89 | 39.33 | 386,238 | -0.54(-1.36%) |
May 14, 2018 | 40.38 | 40.38 | 39.83 | 39.87 | 417,848 | -0.45(-1.11%) |
May 11, 2018 | 40.24 | 40.42 | 39.99 | 40.32 | 225,981 | +0.06(+0.14%) |
May 10, 2018 | 40.23 | 40.27 | 39.91 | 40.27 | 177,869 | +0.20(+0.49%) |
May 09, 2018 | 39.49 | 40.13 | 39.32 | 40.07 | 178,420 | +0.48(+1.21%) |
May 08, 2018 | 39.53 | 39.64 | 39.29 | 39.59 | 164,832 | +0.03(+0.08%) |
May 07, 2018 | 39.00 | 39.66 | 39.00 | 39.56 | 175,421 | +0.39(+1.01%) |
May 04, 2018 | 38.55 | 39.44 | 38.43 | 39.16 | 383,953 | +0.57(+1.47%) |
May 03, 2018 | 38.54 | 38.75 | 38.35 | 38.60 | 184,430 | +0.03(+0.08%) |
May 02, 2018 | 38.79 | 38.90 | 38.27 | 38.57 | 181,363 | -0.28(-0.73%) |
May 01, 2018 | 38.55 | 39.14 | 38.27 | 38.85 | 195,039 | +0.35(+0.90%) |
Apr 30, 2018 | 39.00 | 39.16 | 38.41 | 38.50 | 280,551 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.06 | 38.22 | 38.97 | 225,486 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.48 | 37.69 | 38.23 | 272,170 | +0.59(+1.57%) |
Apr 25, 2018 | 37.69 | 37.79 | 37.20 | 37.64 | 223,554 | -0.10(-0.27%) |
Apr 24, 2018 | 38.79 | 38.87 | 37.31 | 37.75 | 421,726 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.42 | 37.59 | 300,920 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.84 | 37.88 | 192,737 | -0.66(-1.72%) |
Apr 19, 2018 | 39.11 | 39.11 | 38.09 | 38.54 | 277,667 | -0.59(-1.51%) |
Apr 18, 2018 | 39.17 | 39.29 | 38.98 | 39.13 | 191,888 | +0.02(+0.04%) |
Apr 17, 2018 | 38.70 | 39.28 | 38.53 | 39.12 | 269,961 | +0.57(+1.49%) |
Apr 16, 2018 | 38.20 | 38.65 | 37.97 | 38.54 | 207,757 | +0.39(+1.03%) |
Apr 13, 2018 | 37.79 | 38.16 | 37.56 | 38.15 | 162,721 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.58 | 37.54 | 37.71 | 220,794 | -0.80(-2.09%) |
Apr 11, 2018 | 38.62 | 38.91 | 38.41 | 38.52 | 468,728 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.02 | 38.38 | 38.74 | 301,226 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.22 | 38.64 | 38.81 | 363,847 | -0.18(-0.46%) |
Apr 06, 2018 | 38.74 | 39.25 | 38.74 | 38.99 | 409,637 | +0.25(+0.65%) |
Apr 05, 2018 | 38.95 | 39.07 | 38.27 | 38.74 | 229,794 | -0.07(-0.18%) |
Apr 04, 2018 | 38.20 | 38.93 | 38.00 | 38.81 | 346,247 | +0.40(+1.05%) |
Apr 03, 2018 | 37.65 | 38.57 | 37.32 | 38.41 | 340,044 | +0.87(+2.33%) |
Apr 02, 2018 | 37.74 | 37.97 | 37.24 | 37.53 | 332,487 | -0.31(-0.81%) |
Mar 29, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 37.05 | 38.12 | 37.05 | 37.97 | 379,259 | +1.03(+2.79%) |
Mar 27, 2018 | 36.77 | 37.29 | 36.32 | 36.94 | 359,165 | +0.30(+0.83%) |
Mar 26, 2018 | 36.44 | 36.69 | 36.05 | 36.63 | 377,869 | +0.41(+1.12%) |
Mar 23, 2018 | 37.15 | 37.18 | 36.11 | 36.23 | 337,183 | -0.81(-2.19%) |
Mar 22, 2018 | 36.62 | 37.59 | 36.62 | 37.04 | 697,755 | +0.33(+0.89%) |
Mar 21, 2018 | 36.98 | 37.25 | 36.52 | 36.71 | 326,285 | -0.25(-0.67%) |
Mar 20, 2018 | 37.20 | 37.20 | 36.49 | 36.96 | 411,280 | -0.16(-0.42%) |
Mar 19, 2018 | 37.36 | 37.36 | 36.79 | 37.11 | 281,768 | -0.27(-0.73%) |
Mar 16, 2018 | 37.36 | 37.50 | 36.91 | 37.39 | 994,505 | +0.05(+0.15%) |
Mar 15, 2018 | 37.39 | 37.66 | 37.25 | 37.33 | 628,724 | -0.03(-0.08%) |
Mar 14, 2018 | 37.20 | 37.39 | 37.20 | 37.36 | 2,389,459 | -1.00(-2.62%) |
Mar 13, 2018 | 38.72 | 38.87 | 38.25 | 38.37 | 179,441 | -0.18(-0.46%) |
Mar 12, 2018 | 38.13 | 38.77 | 38.11 | 38.55 | 197,823 | +0.37(+0.98%) |
Mar 09, 2018 | 38.06 | 38.19 | 37.64 | 38.17 | 216,052 | +0.09(+0.25%) |
Mar 08, 2018 | 38.52 | 38.52 | 37.89 | 38.08 | 166,387 | -0.32(-0.83%) |
Mar 07, 2018 | 38.51 | 38.40 | 191,186 | +0.44(+1.15%) | ||
Mar 06, 2018 | 37.23 | 38.08 | 36.85 | 37.96 | 232,943 | +0.80(+2.16%) |
Mar 05, 2018 | 37.43 | 37.71 | 36.83 | 37.16 | 282,032 | -0.41(-1.08%) |
Mar 02, 2018 | 36.90 | 37.58 | 36.48 | 37.57 | 322,089 | +0.76(+2.07%) |