Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.77 | 44.05 | 43.64 | 43.79 | 738,782 | -0.10(-0.23%) |
May 30, 2018 | 43.75 | 44.27 | 42.66 | 43.89 | 830,033 | +0.14(+0.33%) |
May 29, 2018 | 43.31 | 44.02 | 42.97 | 43.75 | 726,076 | +0.44(+1.02%) |
May 25, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 43.62 | 43.73 | 42.85 | 43.17 | 523,626 | +0.13(+0.31%) |
May 23, 2018 | 42.76 | 43.62 | 42.72 | 43.04 | 590,116 | +0.35(+0.81%) |
May 22, 2018 | 42.76 | 42.87 | 42.50 | 42.69 | 554,474 | -0.07(-0.17%) |
May 21, 2018 | 41.89 | 42.92 | 41.70 | 42.76 | 910,906 | +1.25(+3.01%) |
May 18, 2018 | 41.22 | 41.56 | 41.03 | 41.51 | 524,806 | +0.33(+0.79%) |
May 17, 2018 | 41.41 | 41.63 | 41.12 | 41.18 | 579,037 | -0.23(-0.55%) |
May 16, 2018 | 41.96 | 42.27 | 41.40 | 41.41 | 703,437 | -0.39(-0.93%) |
May 15, 2018 | 42.21 | 42.21 | 41.64 | 41.80 | 1,850,052 | -0.54(-1.27%) |
May 14, 2018 | 42.56 | 42.69 | 42.17 | 42.34 | 537,124 | -0.27(-0.63%) |
May 11, 2018 | 43.26 | 43.26 | 42.49 | 42.61 | 856,783 | -0.33(-0.76%) |
May 10, 2018 | 42.50 | 43.01 | 42.45 | 42.94 | 670,057 | +0.62(+1.48%) |
May 09, 2018 | 41.45 | 42.45 | 41.18 | 42.31 | 1,398,384 | +1.43(+3.49%) |
May 08, 2018 | 40.93 | 41.04 | 40.41 | 40.89 | 1,006,108 | +0.03(+0.07%) |
May 07, 2018 | 39.72 | 40.87 | 39.72 | 40.86 | 1,006,554 | +1.16(+2.93%) |
May 04, 2018 | 39.34 | 39.78 | 39.30 | 39.69 | 558,871 | +0.33(+0.85%) |
May 03, 2018 | 39.21 | 39.52 | 38.96 | 39.36 | 508,791 | +0.16(+0.40%) |
May 02, 2018 | 39.24 | 39.50 | 38.74 | 39.21 | 533,985 | -0.15(-0.38%) |
May 01, 2018 | 39.01 | 39.51 | 38.72 | 39.35 | 511,391 | +0.33(+0.85%) |
Apr 30, 2018 | 39.46 | 39.65 | 38.96 | 39.02 | 626,287 | -0.30(-0.78%) |
Apr 27, 2018 | 38.79 | 39.45 | 38.79 | 39.33 | 663,354 | +0.52(+1.33%) |
Apr 26, 2018 | 38.32 | 39.01 | 38.21 | 38.81 | 581,644 | +0.60(+1.57%) |
Apr 25, 2018 | 37.58 | 38.24 | 37.41 | 38.21 | 682,065 | +0.55(+1.46%) |
Apr 24, 2018 | 37.50 | 37.95 | 37.23 | 37.66 | 871,567 | +0.29(+0.77%) |
Apr 23, 2018 | 37.65 | 37.81 | 37.20 | 37.37 | 679,637 | -0.22(-0.58%) |
Apr 20, 2018 | 38.29 | 38.45 | 37.46 | 37.59 | 705,771 | -0.70(-1.82%) |
Apr 19, 2018 | 38.67 | 38.67 | 38.02 | 38.29 | 662,815 | -0.49(-1.25%) |
Apr 18, 2018 | 38.79 | 39.20 | 38.71 | 38.77 | 438,013 | +0.04(+0.11%) |
Apr 17, 2018 | 38.70 | 39.01 | 38.55 | 38.73 | 657,889 | +0.14(+0.37%) |
Apr 16, 2018 | 38.43 | 38.75 | 38.26 | 38.59 | 487,290 | +0.22(+0.57%) |
Apr 13, 2018 | 38.31 | 38.61 | 38.12 | 38.37 | 803,439 | +0.03(+0.07%) |
Apr 12, 2018 | 38.88 | 38.88 | 38.19 | 38.34 | 559,437 | -0.45(-1.16%) |
Apr 11, 2018 | 38.63 | 39.13 | 38.63 | 38.79 | 465,692 | +0.15(+0.38%) |
Apr 10, 2018 | 38.92 | 38.98 | 38.50 | 38.65 | 909,398 | -0.06(-0.15%) |
Apr 09, 2018 | 39.86 | 39.86 | 38.68 | 38.70 | 1,003,446 | -1.04(-2.61%) |
Apr 06, 2018 | 39.25 | 40.03 | 39.25 | 39.74 | 987,373 | +0.28(+0.71%) |
Apr 05, 2018 | 38.86 | 39.58 | 38.54 | 39.46 | 1,106,702 | +0.60(+1.54%) |
Apr 04, 2018 | 38.50 | 39.08 | 38.37 | 38.86 | 985,436 | -0.01(-0.04%) |
Apr 03, 2018 | 38.53 | 39.06 | 38.10 | 38.87 | 817,077 | +0.54(+1.40%) |
Apr 02, 2018 | 39.02 | 39.24 | 37.96 | 38.34 | 773,826 | -0.70(-1.79%) |
Mar 29, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.34 | 39.36 | 38.34 | 39.30 | 609,428 | +1.20(+3.14%) |
Mar 27, 2018 | 37.58 | 38.64 | 37.27 | 38.10 | 765,660 | +0.52(+1.40%) |
Mar 26, 2018 | 37.94 | 37.94 | 37.28 | 37.58 | 1,159,069 | -0.36(-0.96%) |
Mar 23, 2018 | 38.74 | 38.86 | 37.85 | 37.94 | 705,233 | -0.92(-2.36%) |
Mar 22, 2018 | 38.94 | 39.52 | 38.85 | 38.86 | 838,471 | -0.29(-0.73%) |
Mar 21, 2018 | 39.23 | 39.43 | 38.92 | 39.15 | 1,260,340 | -0.27(-0.69%) |
Mar 20, 2018 | 39.36 | 39.69 | 39.29 | 39.42 | 473,949 | -0.01(-0.04%) |
Mar 19, 2018 | 39.59 | 39.25 | 39.43 | 569,858 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.46 | 39.85 | 39.16 | 39.74 | 907,370 | +0.36(+0.91%) |
Mar 15, 2018 | 39.32 | 39.42 | 39.01 | 39.38 | 895,531 | -0.01(-0.04%) |
Mar 14, 2018 | 39.48 | 39.55 | 39.22 | 39.40 | 506,648 | -0.01(-0.02%) |
Mar 13, 2018 | 39.65 | 40.02 | 39.34 | 39.41 | 782,514 | -0.20(-0.49%) |
Mar 12, 2018 | 39.34 | 39.78 | 39.22 | 39.60 | 670,534 | +0.29(+0.75%) |
Mar 09, 2018 | 39.09 | 39.31 | 38.57 | 39.31 | 747,364 | +0.22(+0.56%) |
Mar 08, 2018 | 39.20 | 39.33 | 38.92 | 39.09 | 730,585 | -0.20(-0.50%) |
Mar 07, 2018 | 38.85 | 39.29 | 743,435 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.83 | 39.36 | 38.51 | 39.17 | 817,389 | +0.36(+0.92%) |
Mar 05, 2018 | 37.59 | 38.95 | 37.59 | 38.82 | 1,531,557 | +0.87(+2.29%) |
Mar 02, 2018 | 36.87 | 38.33 | 36.61 | 37.95 | 1,522,346 | +0.73(+1.96%) |