Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.05 | 43.16 | 42.08 | 42.27 | 414,712 | -0.69(-1.62%) |
May 30, 2018 | 42.70 | 43.34 | 42.70 | 42.97 | 617,681 | +0.50(+1.19%) |
May 29, 2018 | 42.89 | 43.11 | 42.25 | 42.47 | 613,940 | -0.48(-1.12%) |
May 25, 2018 | 42.94 | 42.94 | 42.94 | 0 | +0.07(+0.17%) | |
May 24, 2018 | 42.67 | 42.89 | 42.58 | 42.87 | 556,496 | +0.10(+0.23%) |
May 23, 2018 | 42.68 | 42.85 | 42.43 | 42.77 | 460,261 | -0.06(-0.13%) |
May 22, 2018 | 42.92 | 43.39 | 42.78 | 42.83 | 483,787 | -0.09(-0.21%) |
May 21, 2018 | 42.96 | 43.17 | 42.70 | 42.92 | 418,947 | +0.07(+0.17%) |
May 18, 2018 | 42.72 | 43.00 | 42.72 | 42.85 | 422,854 | +0.09(+0.21%) |
May 17, 2018 | 42.66 | 42.94 | 42.38 | 42.75 | 720,264 | +0.05(+0.12%) |
May 16, 2018 | 42.30 | 42.86 | 42.30 | 42.70 | 371,753 | +0.45(+1.06%) |
May 15, 2018 | 42.46 | 42.53 | 42.04 | 42.26 | 421,202 | -0.34(-0.80%) |
May 14, 2018 | 42.89 | 42.92 | 42.41 | 42.60 | 390,780 | -0.21(-0.50%) |
May 11, 2018 | 43.06 | 43.16 | 42.55 | 42.81 | 669,661 | -0.23(-0.54%) |
May 10, 2018 | 43.28 | 43.42 | 42.94 | 43.04 | 482,991 | -0.22(-0.52%) |
May 09, 2018 | 43.00 | 43.32 | 42.50 | 43.27 | 781,109 | +0.37(+0.86%) |
May 08, 2018 | 42.83 | 43.05 | 42.70 | 42.90 | 367,813 | +0.07(+0.17%) |
May 07, 2018 | 42.56 | 43.31 | 42.48 | 42.82 | 766,972 | +0.21(+0.50%) |
May 04, 2018 | 41.94 | 42.81 | 41.94 | 42.61 | 566,860 | +0.59(+1.41%) |
May 03, 2018 | 41.91 | 42.29 | 41.66 | 42.02 | 691,715 | -0.04(-0.10%) |
May 02, 2018 | 42.44 | 42.44 | 41.84 | 42.06 | 986,644 | -0.39(-0.93%) |
May 01, 2018 | 42.02 | 42.54 | 41.63 | 42.45 | 712,680 | +0.32(+0.76%) |
Apr 30, 2018 | 42.83 | 42.92 | 42.10 | 42.13 | 1,183,005 | -0.56(-1.31%) |
Apr 27, 2018 | 43.43 | 43.58 | 42.65 | 42.69 | 770,060 | -0.86(-1.98%) |
Apr 26, 2018 | 43.03 | 43.76 | 42.82 | 43.55 | 1,526,570 | +0.80(+1.86%) |
Apr 25, 2018 | 42.64 | 43.00 | 42.32 | 42.76 | 823,191 | +0.31(+0.73%) |
Apr 24, 2018 | 42.77 | 42.88 | 42.34 | 42.45 | 1,704,208 | -0.07(-0.17%) |
Apr 23, 2018 | 42.45 | 42.86 | 42.39 | 42.52 | 1,385,072 | +0.07(+0.15%) |
Apr 20, 2018 | 41.84 | 42.61 | 41.77 | 42.45 | 1,020,351 | +0.57(+1.35%) |
Apr 19, 2018 | 42.25 | 42.46 | 41.19 | 41.89 | 1,291,517 | +0.93(+2.26%) |
Apr 18, 2018 | 41.13 | 41.35 | 40.78 | 40.96 | 843,790 | -0.02(-0.06%) |
Apr 17, 2018 | 41.03 | 41.19 | 40.88 | 40.99 | 610,740 | +0.08(+0.20%) |
Apr 16, 2018 | 41.44 | 41.44 | 40.79 | 40.90 | 995,940 | -0.28(-0.68%) |
Apr 13, 2018 | 40.95 | 41.65 | 40.94 | 41.18 | 824,017 | +0.72(+1.78%) |
Apr 12, 2018 | 40.31 | 40.58 | 40.08 | 40.46 | 366,737 | +0.27(+0.67%) |
Apr 11, 2018 | 39.93 | 40.35 | 39.74 | 40.19 | 467,958 | +0.06(+0.14%) |
Apr 10, 2018 | 39.93 | 40.31 | 39.76 | 40.13 | 440,677 | +0.59(+1.49%) |
Apr 09, 2018 | 39.44 | 39.77 | 39.07 | 39.54 | 459,098 | +0.30(+0.75%) |
Apr 06, 2018 | 39.66 | 39.87 | 38.99 | 39.25 | 385,311 | -0.64(-1.60%) |
Apr 05, 2018 | 39.85 | 39.99 | 39.65 | 39.89 | 434,808 | +0.13(+0.33%) |
Apr 04, 2018 | 39.06 | 39.81 | 38.78 | 39.76 | 716,550 | +0.26(+0.66%) |
Apr 03, 2018 | 38.84 | 39.67 | 38.66 | 39.49 | 677,127 | +0.71(+1.82%) |
Apr 02, 2018 | 39.35 | 39.46 | 38.51 | 38.79 | 1,176,780 | -1.00(-2.52%) |
Mar 29, 2018 | 39.79 | 39.79 | 39.79 | 0 | +0.91(+2.34%) | |
Mar 28, 2018 | 38.98 | 39.20 | 38.75 | 38.88 | 769,904 | -0.11(-0.27%) |
Mar 27, 2018 | 39.12 | 39.26 | 38.75 | 38.98 | 983,840 | +0.01(+0.02%) |
Mar 26, 2018 | 38.86 | 39.05 | 38.53 | 38.98 | 655,795 | +0.71(+1.84%) |
Mar 23, 2018 | 38.55 | 38.90 | 38.26 | 38.27 | 836,082 | +0.04(+0.11%) |
Mar 22, 2018 | 39.07 | 39.39 | 38.19 | 38.23 | 566,431 | -1.09(-2.77%) |
Mar 21, 2018 | 39.17 | 39.67 | 39.03 | 39.32 | 541,313 | +0.21(+0.55%) |
Mar 20, 2018 | 39.21 | 39.31 | 38.98 | 39.11 | 424,173 | -0.07(-0.19%) |
Mar 19, 2018 | 39.46 | 39.84 | 39.08 | 39.18 | 520,752 | -0.33(-0.83%) |
Mar 16, 2018 | 39.67 | 39.80 | 39.02 | 39.51 | 3,836,086 | -0.13(-0.33%) |
Mar 15, 2018 | 40.01 | 40.07 | 39.31 | 39.64 | 705,994 | -0.29(-0.72%) |
Mar 14, 2018 | 40.29 | 40.38 | 39.68 | 39.93 | 413,682 | -0.34(-0.84%) |
Mar 13, 2018 | 40.26 | 40.60 | 40.14 | 40.26 | 337,697 | +0.16(+0.41%) |
Mar 12, 2018 | 40.16 | 40.36 | 40.03 | 40.10 | 523,777 | -0.10(-0.24%) |
Mar 09, 2018 | 40.11 | 40.21 | 39.71 | 40.20 | 590,523 | +0.24(+0.60%) |
Mar 08, 2018 | 40.24 | 40.40 | 39.78 | 39.96 | 425,144 | -0.14(-0.35%) |
Mar 07, 2018 | 40.31 | 40.10 | 529,066 | +0.02(+0.06%) | ||
Mar 06, 2018 | 39.54 | 40.21 | 39.29 | 40.08 | 499,319 | +0.62(+1.58%) |
Mar 05, 2018 | 39.31 | 39.71 | 39.22 | 39.45 | 503,365 | -0.09(-0.23%) |
Mar 02, 2018 | 38.68 | 39.60 | 38.56 | 39.54 | 572,683 | +0.62(+1.60%) |