Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.37 | 42.46 | 42.01 | 42.20 | 900,380 | -0.54(-1.27%) |
May 30, 2018 | 42.53 | 42.80 | 42.34 | 42.75 | 590,079 | +0.09(+0.21%) |
May 29, 2018 | 42.51 | 42.80 | 42.48 | 42.66 | 569,765 | -0.09(-0.20%) |
May 25, 2018 | 42.75 | 42.75 | 42.75 | 0 | -0.31(-0.73%) | |
May 24, 2018 | 43.19 | 43.26 | 42.88 | 43.06 | 461,072 | -0.07(-0.15%) |
May 23, 2018 | 43.16 | 43.26 | 42.81 | 43.13 | 653,551 | -0.28(-0.64%) |
May 22, 2018 | 43.39 | 43.64 | 43.29 | 43.40 | 527,769 | -0.11(-0.25%) |
May 21, 2018 | 43.37 | 43.56 | 43.18 | 43.51 | 681,425 | +0.16(+0.37%) |
May 18, 2018 | 43.22 | 43.42 | 43.11 | 43.35 | 1,366,668 | +0.85(+2.01%) |
May 17, 2018 | 42.67 | 42.75 | 42.33 | 42.50 | 1,289,867 | +1.28(+3.12%) |
May 16, 2018 | 41.19 | 41.22 | 41.04 | 41.21 | 455,147 | -0.10(-0.25%) |
May 15, 2018 | 41.56 | 41.72 | 41.21 | 41.32 | 681,265 | -0.83(-1.97%) |
May 14, 2018 | 42.35 | 42.40 | 42.02 | 42.15 | 484,737 | +0.20(+0.49%) |
May 11, 2018 | 41.86 | 42.05 | 41.78 | 41.94 | 382,966 | -0.04(-0.09%) |
May 10, 2018 | 41.73 | 41.99 | 41.49 | 41.98 | 436,993 | +0.05(+0.12%) |
May 09, 2018 | 41.66 | 42.05 | 41.59 | 41.93 | 551,294 | +0.35(+0.84%) |
May 08, 2018 | 41.88 | 41.89 | 41.43 | 41.58 | 725,102 | -0.58(-1.37%) |
May 07, 2018 | 42.19 | 42.34 | 42.10 | 42.16 | 432,604 | -0.07(-0.16%) |
May 04, 2018 | 42.26 | 42.35 | 42.05 | 42.22 | 602,464 | -0.05(-0.12%) |
May 03, 2018 | 42.28 | 42.34 | 41.95 | 42.27 | 563,135 | +0.17(+0.40%) |
May 02, 2018 | 42.34 | 42.42 | 42.04 | 42.10 | 394,373 | -0.24(-0.57%) |
May 01, 2018 | 42.32 | 42.44 | 42.27 | 42.35 | 682,618 | -0.10(-0.24%) |
Apr 30, 2018 | 42.54 | 42.65 | 42.43 | 42.45 | 429,277 | -0.20(-0.46%) |
Apr 27, 2018 | 42.27 | 42.69 | 42.22 | 42.64 | 483,821 | +0.34(+0.79%) |
Apr 26, 2018 | 42.16 | 42.34 | 41.97 | 42.31 | 856,236 | +1.07(+2.60%) |
Apr 25, 2018 | 41.10 | 41.41 | 40.94 | 41.24 | 866,264 | +0.16(+0.39%) |
Apr 24, 2018 | 41.11 | 41.32 | 40.94 | 41.08 | 846,405 | +0.17(+0.41%) |
Apr 23, 2018 | 40.54 | 40.99 | 40.46 | 40.91 | 1,004,699 | -0.77(-1.84%) |
Apr 20, 2018 | 41.63 | 41.81 | 41.59 | 41.67 | 605,514 | -0.36(-0.85%) |
Apr 19, 2018 | 42.27 | 42.40 | 41.86 | 42.03 | 633,611 | -0.63(-1.49%) |
Apr 18, 2018 | 42.97 | 43.23 | 42.64 | 42.67 | 917,683 | -0.30(-0.70%) |
Apr 17, 2018 | 42.67 | 43.11 | 42.67 | 42.97 | 544,825 | +0.21(+0.49%) |
Apr 16, 2018 | 42.93 | 42.97 | 42.48 | 42.75 | 1,178,550 | -0.20(-0.48%) |
Apr 13, 2018 | 42.83 | 43.12 | 42.83 | 42.96 | 484,533 | +0.31(+0.72%) |
Apr 12, 2018 | 43.18 | 43.18 | 42.60 | 42.65 | 1,157,005 | -0.26(-0.61%) |
Apr 11, 2018 | 42.96 | 43.16 | 42.86 | 42.91 | 880,964 | +0.20(+0.46%) |
Apr 10, 2018 | 42.34 | 42.80 | 42.22 | 42.72 | 2,487,146 | -0.30(-0.70%) |
Apr 09, 2018 | 43.07 | 43.29 | 42.91 | 43.02 | 840,536 | +0.66(+1.55%) |
Apr 06, 2018 | 42.43 | 42.64 | 42.32 | 42.36 | 681,422 | -0.12(-0.27%) |
Apr 05, 2018 | 42.00 | 42.50 | 41.87 | 42.48 | 1,248,527 | +0.75(+1.80%) |
Apr 04, 2018 | 41.32 | 41.77 | 41.27 | 41.73 | 905,918 | +0.45(+1.10%) |
Apr 03, 2018 | 41.13 | 41.41 | 40.90 | 41.27 | 960,596 | +0.37(+0.91%) |
Apr 02, 2018 | 41.13 | 41.37 | 40.80 | 40.90 | 739,329 | -0.27(-0.66%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | -0.19(-0.46%) | |
Mar 28, 2018 | 41.10 | 41.58 | 40.79 | 41.36 | 1,684,652 | +1.49(+3.73%) |
Mar 27, 2018 | 39.48 | 40.24 | 39.38 | 39.87 | 966,589 | +0.33(+0.83%) |
Mar 26, 2018 | 39.50 | 39.56 | 39.17 | 39.54 | 723,075 | +0.66(+1.71%) |
Mar 23, 2018 | 39.50 | 39.73 | 38.84 | 38.88 | 1,229,879 | -0.02(-0.06%) |
Mar 22, 2018 | 39.02 | 39.34 | 38.86 | 38.90 | 1,738,028 | -0.34(-0.86%) |
Mar 21, 2018 | 39.27 | 39.59 | 39.11 | 39.24 | 872,502 | +0.15(+0.37%) |
Mar 20, 2018 | 39.36 | 39.50 | 39.03 | 39.09 | 1,229,029 | -0.50(-1.27%) |
Mar 19, 2018 | 39.54 | 39.82 | 39.41 | 39.59 | 877,887 | -0.33(-0.82%) |
Mar 16, 2018 | 39.81 | 40.05 | 39.77 | 39.92 | 1,268,551 | +0.36(+0.92%) |
Mar 15, 2018 | 39.80 | 40.08 | 39.46 | 39.56 | 1,172,797 | -0.47(-1.18%) |
Mar 14, 2018 | 39.97 | 40.24 | 39.84 | 40.03 | 706,197 | +0.10(+0.26%) |
Mar 13, 2018 | 40.08 | 40.23 | 39.75 | 39.93 | 772,138 | -0.16(-0.40%) |
Mar 12, 2018 | 40.01 | 40.27 | 39.94 | 40.09 | 692,699 | +0.18(+0.44%) |
Mar 09, 2018 | 40.11 | 40.13 | 39.74 | 39.92 | 1,194,885 | -0.26(-0.65%) |
Mar 08, 2018 | 40.21 | 40.54 | 40.09 | 40.18 | 1,240,775 | +0.45(+1.14%) |
Mar 07, 2018 | 39.94 | 39.55 | 39.73 | 1,383,308 | +0.93(+2.41%) | |
Mar 06, 2018 | 39.09 | 39.10 | 38.64 | 38.79 | 2,143,867 | +0.26(+0.66%) |
Mar 05, 2018 | 37.81 | 38.61 | 37.76 | 38.54 | 872,904 | +0.64(+1.69%) |
Mar 02, 2018 | 37.71 | 38.00 | 37.61 | 37.89 | 1,038,557 | -0.01(-0.02%) |