Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.63 | 40.63 | 39.39 | 39.59 | 2,475,622 | -0.98(-2.42%) |
May 30, 2018 | 40.54 | 40.75 | 40.42 | 40.58 | 1,931,120 | +0.24(+0.58%) |
May 29, 2018 | 41.13 | 41.26 | 40.11 | 40.34 | 1,866,134 | -1.11(-2.69%) |
May 25, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 41.20 | 41.54 | 41.01 | 41.32 | 1,655,263 | +0.14(+0.33%) |
May 23, 2018 | 40.52 | 41.25 | 40.52 | 41.18 | 2,125,037 | +0.51(+1.25%) |
May 22, 2018 | 40.36 | 40.93 | 40.36 | 40.68 | 1,151,110 | +0.34(+0.83%) |
May 21, 2018 | 40.39 | 40.40 | 40.05 | 40.34 | 986,498 | +0.14(+0.34%) |
May 18, 2018 | 39.47 | 40.42 | 39.45 | 40.20 | 1,463,641 | +0.74(+1.88%) |
May 17, 2018 | 39.55 | 39.71 | 39.25 | 39.46 | 1,620,884 | -0.09(-0.23%) |
May 16, 2018 | 39.41 | 39.73 | 39.36 | 39.55 | 1,950,437 | +0.21(+0.53%) |
May 15, 2018 | 39.64 | 39.64 | 39.00 | 39.34 | 1,939,888 | -0.43(-1.09%) |
May 14, 2018 | 40.30 | 40.36 | 39.65 | 39.78 | 2,032,236 | -0.41(-1.01%) |
May 11, 2018 | 40.20 | 40.53 | 40.09 | 40.19 | 832,620 | +0.06(+0.16%) |
May 10, 2018 | 39.93 | 40.29 | 39.92 | 40.12 | 1,107,847 | +0.22(+0.54%) |
May 09, 2018 | 40.04 | 40.04 | 39.37 | 39.91 | 1,505,081 | -0.03(-0.07%) |
May 08, 2018 | 39.98 | 40.13 | 39.75 | 39.93 | 1,350,310 | -0.03(-0.07%) |
May 07, 2018 | 40.42 | 40.44 | 39.86 | 39.96 | 1,802,578 | -0.30(-0.74%) |
May 04, 2018 | 39.66 | 40.48 | 39.66 | 40.26 | 1,517,673 | +0.49(+1.23%) |
May 03, 2018 | 39.96 | 40.55 | 39.01 | 39.77 | 3,136,123 | +0.18(+0.46%) |
May 02, 2018 | 40.05 | 40.20 | 39.47 | 39.59 | 1,916,655 | -0.54(-1.35%) |
May 01, 2018 | 39.59 | 40.15 | 39.36 | 40.13 | 2,249,039 | +0.42(+1.05%) |
Apr 30, 2018 | 40.48 | 40.57 | 39.67 | 39.72 | 1,629,674 | -0.72(-1.77%) |
Apr 27, 2018 | 40.22 | 40.52 | 40.08 | 40.43 | 781,445 | +0.14(+0.36%) |
Apr 26, 2018 | 39.93 | 40.46 | 39.65 | 40.29 | 1,223,517 | +0.50(+1.25%) |
Apr 25, 2018 | 39.41 | 39.96 | 39.28 | 39.79 | 1,257,510 | +0.25(+0.64%) |
Apr 24, 2018 | 40.17 | 40.17 | 39.21 | 39.53 | 1,552,082 | -0.42(-1.04%) |
Apr 23, 2018 | 39.98 | 40.14 | 39.75 | 39.95 | 1,004,426 | +0.08(+0.20%) |
Apr 20, 2018 | 40.28 | 40.37 | 39.75 | 39.87 | 1,934,410 | -0.30(-0.74%) |
Apr 19, 2018 | 40.79 | 40.85 | 40.07 | 40.17 | 2,237,545 | -0.62(-1.53%) |
Apr 18, 2018 | 41.03 | 41.09 | 40.72 | 40.79 | 1,619,495 | -0.20(-0.49%) |
Apr 17, 2018 | 40.68 | 41.11 | 40.48 | 40.99 | 1,279,333 | +0.43(+1.07%) |
Apr 16, 2018 | 40.00 | 40.68 | 39.77 | 40.56 | 1,479,495 | +0.80(+2.00%) |
Apr 13, 2018 | 39.85 | 39.97 | 39.62 | 39.76 | 1,661,903 | +0.19(+0.48%) |
Apr 12, 2018 | 39.57 | 39.81 | 39.39 | 39.57 | 798,825 | +0.17(+0.44%) |
Apr 11, 2018 | 39.16 | 39.79 | 39.16 | 39.40 | 887,414 | -0.05(-0.14%) |
Apr 10, 2018 | 39.28 | 39.72 | 39.15 | 39.45 | 967,001 | +0.62(+1.59%) |
Apr 09, 2018 | 38.54 | 39.20 | 38.44 | 38.84 | 1,458,299 | +0.46(+1.20%) |
Apr 06, 2018 | 38.88 | 39.15 | 38.08 | 38.37 | 1,528,115 | -0.91(-2.33%) |
Apr 05, 2018 | 39.25 | 39.46 | 38.96 | 39.29 | 1,302,911 | +0.43(+1.12%) |
Apr 04, 2018 | 37.83 | 38.93 | 37.83 | 38.85 | 1,222,645 | +0.56(+1.47%) |
Apr 03, 2018 | 37.90 | 38.47 | 37.80 | 38.29 | 1,774,732 | +0.43(+1.15%) |
Apr 02, 2018 | 38.66 | 38.72 | 37.41 | 37.86 | 2,108,261 | -0.90(-2.31%) |
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.27 | 38.56 | 38.16 | 38.24 | 1,936,643 | +0.05(+0.12%) |
Mar 27, 2018 | 38.18 | 38.67 | 37.92 | 38.19 | 3,178,179 | +0.06(+0.17%) |
Mar 26, 2018 | 37.70 | 38.20 | 37.62 | 38.13 | 2,190,172 | +0.89(+2.38%) |
Mar 23, 2018 | 37.99 | 38.19 | 37.18 | 37.24 | 2,458,229 | -0.62(-1.63%) |
Mar 22, 2018 | 38.57 | 38.93 | 37.82 | 37.86 | 2,261,069 | -1.01(-2.59%) |
Mar 21, 2018 | 39.57 | 39.59 | 38.86 | 38.86 | 2,454,479 | -0.72(-1.81%) |
Mar 20, 2018 | 39.72 | 39.91 | 39.53 | 39.58 | 2,910,197 | -0.09(-0.23%) |
Mar 19, 2018 | 39.82 | 40.15 | 39.56 | 39.67 | 2,599,720 | -0.27(-0.68%) |
Mar 16, 2018 | 39.90 | 40.40 | 39.90 | 39.94 | 3,144,332 | +0.05(+0.11%) |
Mar 15, 2018 | 40.07 | 40.16 | 39.81 | 39.90 | 2,094,110 | -0.14(-0.36%) |
Mar 14, 2018 | 40.55 | 40.55 | 39.98 | 40.04 | 1,539,543 | -0.48(-1.18%) |
Mar 13, 2018 | 40.62 | 40.77 | 40.44 | 40.52 | 1,143,287 | +0.13(+0.31%) |
Mar 12, 2018 | 40.52 | 40.64 | 40.31 | 40.39 | 1,034,172 | -0.05(-0.11%) |
Mar 09, 2018 | 39.92 | 40.47 | 39.66 | 40.44 | 2,229,283 | +0.77(+1.94%) |
Mar 08, 2018 | 39.70 | 39.85 | 39.45 | 39.67 | 1,472,302 | -0.01(-0.02%) |
Mar 07, 2018 | 40.18 | 39.59 | 39.68 | 3,074,111 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.80 | 40.26 | 39.41 | 40.20 | 2,889,383 | +0.41(+1.02%) |
Mar 05, 2018 | 38.74 | 39.94 | 38.72 | 39.80 | 5,278,609 | +0.75(+1.93%) |
Mar 02, 2018 | 37.72 | 39.11 | 37.69 | 39.04 | 5,776,023 | +1.15(+3.04%) |