Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.63 | 39.99 | 39.52 | 39.56 | 17,761 | -0.17(-0.43%) |
May 30, 2018 | 39.68 | 39.85 | 39.63 | 39.73 | 24,171 | +0.11(+0.28%) |
May 29, 2018 | 39.42 | 39.86 | 39.25 | 39.62 | 44,114 | -0.05(-0.13%) |
May 25, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.25(-0.63%) | |
May 24, 2018 | 39.65 | 40.06 | 39.61 | 39.92 | 134,693 | +0.68(+1.73%) |
May 23, 2018 | 38.96 | 39.30 | 38.90 | 39.24 | 20,334 | +0.07(+0.18%) |
May 22, 2018 | 39.34 | 39.46 | 39.05 | 39.17 | 99,954 | +0.00(+0.00%) |
May 21, 2018 | 38.99 | 39.23 | 38.81 | 39.17 | 44,944 | +0.00(+0.00%) |
May 18, 2018 | 39.00 | 39.23 | 38.95 | 39.17 | 14,193 | +0.06(+0.15%) |
May 17, 2018 | 38.98 | 39.15 | 38.93 | 39.11 | 20,423 | +0.07(+0.18%) |
May 16, 2018 | 39.07 | 39.27 | 38.91 | 39.04 | 41,396 | -0.18(-0.46%) |
May 15, 2018 | 39.48 | 39.48 | 39.01 | 39.22 | 55,160 | -1.31(-3.23%) |
May 14, 2018 | 40.92 | 40.98 | 40.44 | 40.53 | 34,711 | -0.35(-0.86%) |
May 11, 2018 | 41.20 | 41.29 | 40.81 | 40.88 | 11,003 | -0.12(-0.29%) |
May 10, 2018 | 41.00 | 41.08 | 40.69 | 41.00 | 22,913 | +0.54(+1.33%) |
May 09, 2018 | 40.47 | 40.73 | 40.28 | 40.46 | 20,394 | -0.16(-0.39%) |
May 08, 2018 | 40.38 | 40.79 | 40.11 | 40.62 | 20,296 | +0.00(+0.00%) |
May 07, 2018 | 40.50 | 40.65 | 40.42 | 40.62 | 94,744 | +0.01(+0.01%) |
May 04, 2018 | 40.28 | 40.70 | 40.21 | 40.61 | 8,737 | +0.11(+0.28%) |
May 03, 2018 | 40.65 | 40.70 | 40.47 | 40.50 | 22,350 | +0.46(+1.14%) |
May 02, 2018 | 40.16 | 40.54 | 40.00 | 40.04 | 46,534 | +0.00(+0.01%) |
May 01, 2018 | 40.21 | 40.28 | 39.83 | 40.04 | 30,055 | -0.68(-1.67%) |
Apr 30, 2018 | 40.62 | 41.05 | 40.45 | 40.72 | 19,141 | -0.54(-1.31%) |
Apr 27, 2018 | 41.05 | 41.37 | 40.97 | 41.26 | 30,406 | +0.35(+0.86%) |
Apr 26, 2018 | 41.27 | 41.44 | 40.75 | 40.91 | 163,472 | -0.29(-0.70%) |
Apr 25, 2018 | 41.02 | 41.26 | 40.96 | 41.20 | 34,279 | -0.57(-1.36%) |
Apr 24, 2018 | 41.40 | 41.78 | 41.38 | 41.77 | 55,538 | +0.42(+1.02%) |
Apr 23, 2018 | 41.41 | 41.48 | 41.19 | 41.35 | 33,400 | -0.73(-1.73%) |
Apr 20, 2018 | 42.11 | 42.28 | 42.01 | 42.08 | 14,063 | -0.56(-1.31%) |
Apr 19, 2018 | 42.87 | 42.87 | 42.41 | 42.64 | 14,384 | -0.21(-0.49%) |
Apr 18, 2018 | 43.09 | 43.19 | 42.85 | 42.85 | 22,402 | +0.04(+0.09%) |
Apr 17, 2018 | 42.41 | 42.81 | 42.28 | 42.81 | 17,392 | -0.03(-0.07%) |
Apr 16, 2018 | 42.77 | 43.04 | 42.74 | 42.84 | 9,320 | +0.23(+0.54%) |
Apr 13, 2018 | 42.35 | 42.82 | 42.33 | 42.61 | 46,083 | +0.60(+1.43%) |
Apr 12, 2018 | 42.53 | 42.53 | 41.91 | 42.01 | 44,288 | -1.05(-2.44%) |
Apr 11, 2018 | 43.03 | 43.96 | 42.88 | 43.06 | 204,354 | +0.50(+1.17%) |
Apr 10, 2018 | 42.32 | 42.61 | 42.19 | 42.56 | 15,484 | +0.38(+0.91%) |
Apr 09, 2018 | 42.04 | 42.29 | 41.66 | 42.18 | 28,546 | +0.18(+0.43%) |
Apr 06, 2018 | 42.06 | 42.06 | 41.82 | 42.00 | 23,698 | +0.45(+1.08%) |
Apr 05, 2018 | 41.23 | 41.76 | 41.23 | 41.55 | 22,324 | -0.45(-1.07%) |
Apr 04, 2018 | 42.73 | 42.73 | 41.92 | 42.00 | 18,757 | +0.11(+0.26%) |
Apr 03, 2018 | 42.17 | 42.17 | 41.75 | 41.89 | 12,725 | -0.70(-1.65%) |
Apr 02, 2018 | 42.21 | 42.70 | 42.03 | 42.59 | 42,061 | +1.05(+2.52%) |
Mar 29, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 42.17 | 42.22 | 41.48 | 41.55 | 71,088 | -1.24(-2.89%) |
Mar 27, 2018 | 42.63 | 42.83 | 42.33 | 42.79 | 53,586 | -0.69(-1.60%) |
Mar 26, 2018 | 43.12 | 43.56 | 43.12 | 43.48 | 40,648 | +0.63(+1.47%) |
Mar 23, 2018 | 42.96 | 43.16 | 42.64 | 42.85 | 168,209 | +1.08(+2.59%) |
Mar 22, 2018 | 41.89 | 42.01 | 41.65 | 41.77 | 72,594 | -0.32(-0.76%) |
Mar 21, 2018 | 41.37 | 42.26 | 41.19 | 42.09 | 28,685 | +1.42(+3.49%) |
Mar 20, 2018 | 40.79 | 40.82 | 40.45 | 40.67 | 105,686 | -0.40(-0.97%) |
Mar 19, 2018 | 40.92 | 41.31 | 40.70 | 41.07 | 134,872 | +0.19(+0.46%) |
Mar 16, 2018 | 41.08 | 41.08 | 40.65 | 40.88 | 22,117 | -0.15(-0.37%) |
Mar 15, 2018 | 41.22 | 41.22 | 40.91 | 41.03 | 14,330 | -0.56(-1.35%) |
Mar 14, 2018 | 41.53 | 41.72 | 41.44 | 41.59 | 56,744 | -0.14(-0.33%) |
Mar 13, 2018 | 41.62 | 41.77 | 41.46 | 41.73 | 6,052 | +0.16(+0.38%) |
Mar 12, 2018 | 41.30 | 41.57 | 41.04 | 41.57 | 9,601 | +0.12(+0.29%) |
Mar 09, 2018 | 41.16 | 41.59 | 41.05 | 41.45 | 18,049 | +0.00(+0.00%) |
Mar 08, 2018 | 41.64 | 41.64 | 41.23 | 41.45 | 4,604 | -0.14(-0.35%) |
Mar 07, 2018 | 41.44 | 41.59 | 140,411 | -0.73(-1.74%) | ||
Mar 06, 2018 | 42.06 | 42.45 | 42.01 | 42.33 | 47,929 | +1.09(+2.64%) |
Mar 05, 2018 | 41.46 | 41.49 | 41.16 | 41.24 | 14,706 | -0.21(-0.51%) |
Mar 02, 2018 | 41.69 | 41.69 | 41.26 | 41.45 | 43,847 | +0.50(+1.22%) |