Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.54 | 39.91 | 39.27 | 39.40 | 129,578 | -0.23(-0.57%) |
May 30, 2018 | 38.90 | 39.86 | 38.90 | 39.63 | 162,422 | +0.82(+2.11%) |
May 29, 2018 | 38.81 | 39.40 | 38.63 | 38.81 | 125,389 | -0.36(-0.93%) |
May 25, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 39.18 | 39.45 | 38.99 | 39.18 | 85,008 | -0.14(-0.35%) |
May 23, 2018 | 39.22 | 39.63 | 39.09 | 39.31 | 185,165 | +0.00(+0.00%) |
May 22, 2018 | 39.18 | 39.63 | 39.18 | 39.31 | 196,602 | +0.09(+0.23%) |
May 21, 2018 | 38.27 | 39.40 | 38.13 | 39.22 | 280,339 | +0.96(+2.50%) |
May 18, 2018 | 37.81 | 38.36 | 37.81 | 38.27 | 195,551 | +0.36(+0.96%) |
May 17, 2018 | 37.49 | 38.68 | 37.49 | 37.90 | 269,698 | +0.32(+0.85%) |
May 16, 2018 | 36.31 | 37.63 | 36.31 | 37.58 | 420,873 | +1.50(+4.17%) |
May 15, 2018 | 37.99 | 38.86 | 35.99 | 36.08 | 470,327 | -4.97(-12.10%) |
May 14, 2018 | 41.45 | 41.71 | 40.95 | 41.04 | 112,227 | -0.27(-0.66%) |
May 11, 2018 | 41.82 | 41.82 | 41.27 | 41.32 | 88,703 | -0.41(-0.98%) |
May 10, 2018 | 42.41 | 42.41 | 41.64 | 41.73 | 119,063 | -0.64(-1.51%) |
May 09, 2018 | 42.46 | 42.78 | 41.91 | 42.37 | 266,624 | +0.09(+0.22%) |
May 08, 2018 | 40.95 | 42.55 | 40.54 | 42.27 | 214,513 | +1.18(+2.88%) |
May 07, 2018 | 40.54 | 41.32 | 40.34 | 41.09 | 126,230 | +0.77(+1.92%) |
May 04, 2018 | 39.59 | 40.63 | 39.45 | 40.32 | 97,320 | +0.64(+1.61%) |
May 03, 2018 | 40.00 | 40.00 | 39.13 | 39.68 | 168,278 | -0.36(-0.91%) |
May 02, 2018 | 40.73 | 40.73 | 39.95 | 40.04 | 148,491 | -0.82(-2.01%) |
May 01, 2018 | 40.41 | 40.91 | 39.86 | 40.86 | 152,059 | +0.27(+0.67%) |
Apr 30, 2018 | 41.18 | 41.82 | 40.59 | 40.59 | 123,913 | -1.09(-2.62%) |
Apr 27, 2018 | 42.00 | 42.23 | 41.04 | 41.68 | 144,026 | -0.41(-0.97%) |
Apr 26, 2018 | 42.05 | 42.23 | 41.64 | 42.09 | 85,077 | -0.05(-0.11%) |
Apr 25, 2018 | 41.18 | 42.14 | 41.18 | 42.14 | 100,306 | +0.77(+1.87%) |
Apr 24, 2018 | 41.73 | 42.23 | 41.00 | 41.36 | 111,896 | -0.30(-0.72%) |
Apr 23, 2018 | 41.48 | 42.03 | 41.48 | 41.66 | 80,287 | +0.23(+0.55%) |
Apr 20, 2018 | 40.89 | 41.89 | 40.76 | 41.44 | 272,370 | +0.41(+1.00%) |
Apr 19, 2018 | 41.71 | 42.53 | 40.89 | 41.03 | 168,792 | -0.77(-1.85%) |
Apr 18, 2018 | 41.94 | 42.16 | 40.98 | 41.80 | 119,256 | -0.18(-0.43%) |
Apr 17, 2018 | 41.85 | 42.16 | 41.35 | 41.98 | 122,547 | +0.41(+0.98%) |
Apr 16, 2018 | 41.35 | 41.87 | 41.17 | 41.57 | 92,586 | +0.50(+1.22%) |
Apr 13, 2018 | 41.26 | 41.57 | 40.98 | 41.07 | 82,540 | -0.05(-0.11%) |
Apr 12, 2018 | 40.62 | 41.30 | 40.08 | 41.12 | 167,930 | +0.68(+1.68%) |
Apr 11, 2018 | 39.58 | 40.44 | 39.58 | 40.44 | 77,826 | +0.54(+1.37%) |
Apr 10, 2018 | 39.53 | 40.26 | 39.40 | 39.89 | 81,008 | +0.82(+2.09%) |
Apr 09, 2018 | 39.58 | 39.67 | 38.99 | 39.08 | 64,182 | -0.27(-0.69%) |
Apr 06, 2018 | 39.94 | 40.48 | 39.08 | 39.35 | 80,903 | -0.82(-2.03%) |
Apr 05, 2018 | 39.49 | 40.21 | 39.03 | 40.17 | 95,103 | +0.73(+1.84%) |
Apr 04, 2018 | 38.31 | 39.49 | 38.12 | 39.44 | 92,112 | +0.68(+1.76%) |
Apr 03, 2018 | 38.94 | 38.99 | 38.31 | 38.76 | 150,254 | -0.09(-0.23%) |
Apr 02, 2018 | 39.58 | 39.71 | 38.44 | 38.85 | 151,839 | -0.82(-2.06%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.86(+2.22%) | |
Mar 28, 2018 | 38.71 | 38.99 | 38.44 | 38.80 | 94,852 | +0.27(+0.71%) |
Mar 27, 2018 | 38.90 | 39.30 | 38.35 | 38.53 | 85,832 | -0.32(-0.82%) |
Mar 26, 2018 | 38.58 | 38.99 | 38.12 | 38.85 | 136,121 | +0.73(+1.90%) |
Mar 23, 2018 | 38.85 | 38.94 | 38.12 | 38.12 | 132,385 | -0.64(-1.64%) |
Mar 22, 2018 | 39.62 | 39.99 | 38.76 | 38.76 | 125,677 | -1.04(-2.62%) |
Mar 21, 2018 | 39.71 | 40.30 | 39.53 | 39.80 | 82,303 | -0.05(-0.11%) |
Mar 20, 2018 | 40.26 | 40.30 | 39.67 | 39.85 | 97,666 | -0.18(-0.45%) |
Mar 19, 2018 | 40.35 | 40.76 | 39.35 | 40.03 | 138,346 | -0.36(-0.90%) |
Mar 16, 2018 | 39.99 | 40.53 | 39.76 | 40.39 | 271,090 | +0.50(+1.25%) |
Mar 15, 2018 | 40.85 | 40.85 | 39.80 | 39.89 | 162,642 | -0.86(-2.12%) |
Mar 14, 2018 | 41.35 | 41.62 | 40.48 | 40.76 | 211,646 | -0.50(-1.21%) |
Mar 13, 2018 | 40.67 | 41.76 | 40.48 | 41.26 | 189,616 | +0.95(+2.36%) |
Mar 12, 2018 | 39.89 | 40.44 | 39.89 | 40.30 | 149,724 | +0.41(+1.02%) |
Mar 09, 2018 | 39.49 | 40.12 | 39.30 | 39.89 | 93,733 | +0.68(+1.74%) |
Mar 08, 2018 | 39.58 | 40.12 | 38.99 | 39.21 | 85,495 | -0.27(-0.69%) |
Mar 07, 2018 | 39.85 | 39.49 | 206,446 | +0.50(+1.28%) | ||
Mar 06, 2018 | 38.17 | 39.26 | 38.08 | 38.99 | 127,897 | +0.91(+2.38%) |
Mar 05, 2018 | 37.22 | 38.26 | 37.13 | 38.08 | 114,415 | +0.50(+1.33%) |
Mar 02, 2018 | 36.54 | 38.31 | 36.31 | 37.58 | 176,016 | +0.77(+2.10%) |