Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.62 | 42.86 | 42.31 | 42.46 | 207,097 | -0.28(-0.64%) |
May 30, 2018 | 42.46 | 42.89 | 42.18 | 42.74 | 196,085 | +0.79(+1.89%) |
May 29, 2018 | 43.00 | 43.02 | 41.69 | 41.94 | 244,078 | -1.49(-3.42%) |
May 25, 2018 | 43.43 | 43.43 | 43.43 | 0 | -0.20(-0.46%) | |
May 24, 2018 | 43.61 | 43.64 | 42.89 | 43.63 | 484,099 | -0.11(-0.25%) |
May 23, 2018 | 43.94 | 44.10 | 43.51 | 43.74 | 490,461 | -0.33(-0.76%) |
May 22, 2018 | 43.80 | 44.46 | 43.80 | 44.07 | 213,890 | +0.36(+0.82%) |
May 21, 2018 | 43.65 | 43.98 | 43.63 | 43.71 | 186,655 | +0.18(+0.42%) |
May 18, 2018 | 43.99 | 43.99 | 43.53 | 43.53 | 57,487 | -0.47(-1.06%) |
May 17, 2018 | 43.80 | 44.05 | 43.57 | 44.00 | 83,518 | +0.15(+0.34%) |
May 16, 2018 | 43.80 | 44.01 | 43.57 | 43.85 | 62,002 | -0.03(-0.06%) |
May 15, 2018 | 43.46 | 44.11 | 43.41 | 43.87 | 131,207 | +0.25(+0.57%) |
May 14, 2018 | 43.87 | 43.95 | 43.54 | 43.62 | 168,040 | -0.16(-0.36%) |
May 11, 2018 | 43.77 | 44.00 | 43.65 | 43.78 | 64,176 | +0.06(+0.13%) |
May 10, 2018 | 43.38 | 43.87 | 43.22 | 43.72 | 149,590 | +0.23(+0.52%) |
May 09, 2018 | 43.12 | 43.72 | 42.96 | 43.50 | 98,447 | +0.58(+1.34%) |
May 08, 2018 | 42.67 | 43.33 | 42.62 | 42.92 | 112,141 | +0.31(+0.73%) |
May 07, 2018 | 42.64 | 42.85 | 42.24 | 42.61 | 168,828 | +0.14(+0.33%) |
May 04, 2018 | 41.79 | 42.79 | 41.49 | 42.47 | 107,206 | +0.43(+1.01%) |
May 03, 2018 | 42.09 | 42.27 | 41.43 | 42.04 | 139,715 | -0.23(-0.53%) |
May 02, 2018 | 42.47 | 42.86 | 42.21 | 42.27 | 223,100 | -0.33(-0.78%) |
May 01, 2018 | 42.34 | 42.69 | 41.95 | 42.60 | 127,682 | +0.22(+0.51%) |
Apr 30, 2018 | 43.16 | 43.33 | 42.38 | 42.38 | 168,941 | -0.67(-1.55%) |
Apr 27, 2018 | 42.68 | 43.09 | 42.68 | 43.05 | 203,038 | +0.53(+1.24%) |
Apr 26, 2018 | 42.61 | 42.83 | 42.39 | 42.53 | 98,703 | -0.08(-0.20%) |
Apr 25, 2018 | 42.53 | 42.95 | 42.19 | 42.61 | 711,297 | +0.03(+0.08%) |
Apr 24, 2018 | 42.69 | 43.26 | 42.22 | 42.58 | 247,602 | +0.21(+0.49%) |
Apr 23, 2018 | 42.13 | 42.45 | 42.05 | 42.37 | 348,775 | +0.33(+0.79%) |
Apr 20, 2018 | 41.87 | 42.26 | 41.78 | 42.03 | 182,330 | +0.23(+0.54%) |
Apr 19, 2018 | 41.13 | 41.90 | 41.13 | 41.81 | 1,061,019 | +0.79(+1.93%) |
Apr 18, 2018 | 41.37 | 41.50 | 40.95 | 41.02 | 153,528 | -0.22(-0.53%) |
Apr 17, 2018 | 42.18 | 42.23 | 40.98 | 41.23 | 233,676 | -0.68(-1.63%) |
Apr 16, 2018 | 42.09 | 42.22 | 41.64 | 41.92 | 117,014 | +0.08(+0.20%) |
Apr 13, 2018 | 43.04 | 43.04 | 41.67 | 41.83 | 203,477 | -0.80(-1.88%) |
Apr 12, 2018 | 42.18 | 42.88 | 42.15 | 42.64 | 96,046 | +0.77(+1.84%) |
Apr 11, 2018 | 41.88 | 42.13 | 41.73 | 41.87 | 70,886 | -0.35(-0.83%) |
Apr 10, 2018 | 42.18 | 42.35 | 41.77 | 42.22 | 106,509 | +0.70(+1.69%) |
Apr 09, 2018 | 41.59 | 42.41 | 41.48 | 41.52 | 100,765 | +0.18(+0.42%) |
Apr 06, 2018 | 42.03 | 42.21 | 40.88 | 41.34 | 152,094 | -1.21(-2.85%) |
Apr 05, 2018 | 42.63 | 42.73 | 42.25 | 42.55 | 89,140 | +0.24(+0.57%) |
Apr 04, 2018 | 41.17 | 42.43 | 41.13 | 42.31 | 184,748 | +0.48(+1.16%) |
Apr 03, 2018 | 41.42 | 41.94 | 41.18 | 41.83 | 117,146 | +0.65(+1.58%) |
Apr 02, 2018 | 42.01 | 42.09 | 40.62 | 41.17 | 436,867 | -0.89(-2.12%) |
Mar 29, 2018 | 42.07 | 42.07 | 42.07 | 0 | +0.47(+1.12%) | |
Mar 28, 2018 | 41.45 | 41.94 | 41.07 | 41.60 | 209,739 | +0.19(+0.46%) |
Mar 27, 2018 | 42.60 | 42.90 | 41.12 | 41.41 | 186,405 | -1.04(-2.44%) |
Mar 26, 2018 | 41.69 | 42.51 | 41.45 | 42.44 | 167,443 | +1.50(+3.67%) |
Mar 23, 2018 | 42.48 | 42.68 | 40.88 | 40.94 | 370,547 | -1.46(-3.45%) |
Mar 22, 2018 | 43.59 | 43.77 | 42.33 | 42.40 | 292,369 | -1.71(-3.88%) |
Mar 21, 2018 | 44.07 | 44.61 | 43.81 | 44.11 | 187,359 | +0.08(+0.19%) |
Mar 20, 2018 | 44.31 | 44.42 | 43.97 | 44.03 | 320,930 | -0.17(-0.38%) |
Mar 19, 2018 | 44.45 | 44.58 | 43.71 | 44.20 | 195,892 | -0.27(-0.62%) |
Mar 16, 2018 | 44.31 | 44.86 | 44.27 | 44.47 | 105,411 | +0.28(+0.64%) |
Mar 15, 2018 | 44.32 | 44.41 | 43.92 | 44.19 | 110,029 | +0.05(+0.11%) |
Mar 14, 2018 | 44.99 | 44.99 | 43.99 | 44.14 | 118,581 | -0.67(-1.49%) |
Mar 13, 2018 | 45.38 | 45.40 | 44.71 | 44.81 | 121,401 | -0.45(-0.99%) |
Mar 12, 2018 | 45.44 | 45.59 | 45.11 | 45.26 | 154,599 | -0.17(-0.37%) |
Mar 09, 2018 | 45.01 | 45.42 | 44.77 | 45.42 | 120,206 | +0.81(+1.81%) |
Mar 08, 2018 | 44.93 | 45.02 | 44.13 | 44.61 | 91,833 | -0.17(-0.39%) |
Mar 07, 2018 | 44.87 | 44.79 | 78,345 | +0.07(+0.15%) | ||
Mar 06, 2018 | 44.40 | 44.75 | 43.99 | 44.72 | 69,339 | +0.48(+1.09%) |
Mar 05, 2018 | 43.31 | 44.43 | 43.10 | 44.24 | 131,882 | +0.48(+1.10%) |
Mar 02, 2018 | 42.91 | 43.82 | 42.50 | 43.76 | 175,762 | +0.52(+1.21%) |