Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.79 | 41.79 | 41.48 | 41.62 | 54,136 | -0.16(-0.39%) |
May 30, 2018 | 41.42 | 41.79 | 41.23 | 41.79 | 9,744 | +1.24(+3.05%) |
May 29, 2018 | 40.80 | 40.83 | 40.40 | 40.55 | 34,680 | -0.35(-0.86%) |
May 25, 2018 | 40.90 | 40.90 | 40.90 | 0 | -0.03(-0.06%) | |
May 24, 2018 | 40.90 | 40.96 | 40.71 | 40.92 | 11,219 | +0.14(+0.36%) |
May 23, 2018 | 40.46 | 40.87 | 40.42 | 40.78 | 36,769 | +0.08(+0.19%) |
May 22, 2018 | 40.98 | 41.01 | 40.69 | 40.70 | 17,690 | -0.25(-0.60%) |
May 21, 2018 | 40.87 | 40.99 | 40.84 | 40.95 | 9,216 | +0.14(+0.33%) |
May 18, 2018 | 40.81 | 40.91 | 40.67 | 40.81 | 12,095 | +0.30(+0.74%) |
May 17, 2018 | 40.59 | 40.70 | 40.50 | 40.52 | 9,910 | -0.12(-0.29%) |
May 16, 2018 | 40.46 | 40.67 | 40.43 | 40.63 | 7,769 | -0.26(-0.65%) |
May 15, 2018 | 40.94 | 40.98 | 40.64 | 40.90 | 20,525 | -0.32(-0.77%) |
May 14, 2018 | 41.47 | 41.59 | 41.21 | 41.21 | 4,627 | -0.35(-0.84%) |
May 11, 2018 | 41.49 | 41.56 | 41.37 | 41.56 | 15,320 | +0.25(+0.60%) |
May 10, 2018 | 41.24 | 41.41 | 41.24 | 41.32 | 24,544 | -0.19(-0.45%) |
May 09, 2018 | 41.26 | 41.56 | 41.26 | 41.50 | 37,864 | +0.43(+1.04%) |
May 08, 2018 | 41.05 | 41.15 | 40.76 | 41.08 | 27,512 | -0.25(-0.60%) |
May 07, 2018 | 41.39 | 41.48 | 41.32 | 41.33 | 3,811 | -0.14(-0.33%) |
May 04, 2018 | 41.01 | 41.56 | 41.01 | 41.46 | 25,669 | +0.18(+0.43%) |
May 03, 2018 | 41.25 | 41.37 | 40.75 | 41.28 | 48,059 | +0.67(+1.66%) |
May 02, 2018 | 40.90 | 40.93 | 40.61 | 40.61 | 26,965 | +0.15(+0.38%) |
May 01, 2018 | 40.60 | 40.60 | 40.31 | 40.46 | 79,599 | -0.09(-0.23%) |
Apr 30, 2018 | 40.88 | 41.01 | 40.55 | 40.55 | 9,472 | -0.35(-0.86%) |
Apr 27, 2018 | 40.58 | 41.00 | 40.46 | 40.90 | 147,885 | +0.40(+0.99%) |
Apr 26, 2018 | 40.33 | 40.55 | 40.08 | 40.50 | 33,910 | +0.47(+1.17%) |
Apr 25, 2018 | 40.05 | 40.77 | 39.75 | 40.03 | 10,705 | -0.25(-0.61%) |
Apr 24, 2018 | 41.10 | 41.10 | 40.17 | 40.28 | 11,367 | -0.32(-0.78%) |
Apr 23, 2018 | 41.65 | 41.65 | 40.48 | 40.59 | 98,558 | -0.28(-0.69%) |
Apr 20, 2018 | 41.07 | 41.19 | 40.79 | 40.87 | 28,340 | -0.68(-1.64%) |
Apr 19, 2018 | 41.79 | 41.91 | 41.46 | 41.56 | 12,701 | -0.48(-1.14%) |
Apr 18, 2018 | 42.20 | 42.20 | 41.90 | 42.03 | 109,804 | -0.05(-0.12%) |
Apr 17, 2018 | 42.13 | 42.14 | 41.94 | 42.08 | 28,913 | -0.61(-1.42%) |
Apr 16, 2018 | 42.57 | 42.72 | 42.49 | 42.69 | 25,719 | -0.05(-0.12%) |
Apr 13, 2018 | 42.72 | 42.90 | 42.55 | 42.74 | 81,166 | +0.03(+0.06%) |
Apr 12, 2018 | 42.63 | 43.03 | 42.58 | 42.72 | 8,216 | -0.12(-0.28%) |
Apr 11, 2018 | 42.78 | 42.95 | 42.60 | 42.84 | 25,377 | -0.26(-0.61%) |
Apr 10, 2018 | 42.97 | 43.13 | 42.82 | 43.10 | 35,101 | +0.26(+0.62%) |
Apr 09, 2018 | 42.66 | 42.93 | 42.26 | 42.84 | 91,950 | +1.10(+2.64%) |
Apr 06, 2018 | 41.86 | 42.10 | 41.71 | 41.74 | 23,549 | -0.10(-0.24%) |
Apr 05, 2018 | 41.82 | 42.27 | 41.74 | 41.84 | 38,453 | -0.41(-0.97%) |
Apr 04, 2018 | 41.70 | 42.42 | 41.62 | 42.25 | 20,233 | +0.40(+0.96%) |
Apr 03, 2018 | 41.43 | 41.99 | 41.43 | 41.85 | 29,648 | +0.59(+1.43%) |
Apr 02, 2018 | 41.47 | 41.68 | 41.01 | 41.26 | 127,776 | -0.37(-0.88%) |
Mar 29, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.27(+0.66%) | |
Mar 28, 2018 | 41.79 | 42.43 | 41.33 | 41.35 | 34,323 | -0.66(-1.56%) |
Mar 27, 2018 | 42.52 | 42.56 | 41.92 | 42.01 | 36,477 | -0.68(-1.60%) |
Mar 26, 2018 | 42.37 | 42.70 | 42.25 | 42.69 | 11,515 | +0.49(+1.15%) |
Mar 23, 2018 | 42.52 | 42.77 | 42.20 | 42.20 | 53,270 | -0.04(-0.10%) |
Mar 22, 2018 | 42.53 | 42.53 | 42.20 | 42.25 | 25,866 | -0.49(-1.16%) |
Mar 21, 2018 | 42.36 | 42.82 | 42.26 | 42.74 | 49,078 | +0.82(+1.95%) |
Mar 20, 2018 | 41.98 | 42.09 | 41.84 | 41.92 | 22,981 | -0.15(-0.34%) |
Mar 19, 2018 | 42.04 | 42.77 | 41.78 | 42.07 | 50,116 | +0.00(+0.00%) |
Mar 16, 2018 | 42.24 | 42.31 | 42.03 | 42.07 | 46,406 | -0.27(-0.64%) |
Mar 15, 2018 | 42.57 | 42.61 | 42.26 | 42.34 | 11,315 | -0.16(-0.38%) |
Mar 14, 2018 | 42.58 | 42.65 | 42.38 | 42.50 | 18,804 | +0.01(+0.02%) |
Mar 13, 2018 | 42.81 | 43.01 | 42.49 | 42.49 | 46,492 | +0.03(+0.06%) |
Mar 12, 2018 | 42.47 | 42.64 | 42.31 | 42.47 | 38,477 | +0.18(+0.42%) |
Mar 09, 2018 | 42.06 | 42.36 | 42.06 | 42.29 | 48,492 | +0.45(+1.08%) |
Mar 08, 2018 | 41.78 | 41.84 | 41.65 | 41.84 | 13,684 | +0.09(+0.22%) |
Mar 07, 2018 | 41.56 | 41.75 | 41.41 | 41.74 | 22,422 | -0.13(-0.31%) |
Mar 06, 2018 | 41.82 | 41.87 | 41.63 | 41.87 | 39,327 | +0.48(+1.15%) |
Mar 05, 2018 | 41.11 | 41.54 | 41.10 | 41.39 | 55,552 | -0.13(-0.31%) |
Mar 02, 2018 | 41.15 | 41.52 | 40.96 | 41.52 | 65,941 | +0.25(+0.60%) |