Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.07 | 42.07 | 41.71 | 41.80 | 64,760 | -0.29(-0.70%) |
May 30, 2018 | 41.76 | 42.17 | 41.76 | 42.10 | 75,324 | +0.54(+1.30%) |
May 29, 2018 | 41.69 | 41.79 | 41.36 | 41.56 | 87,432 | -0.44(-1.05%) |
May 25, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.05(+0.12%) | |
May 24, 2018 | 41.86 | 41.97 | 41.69 | 41.95 | 173,948 | +0.03(+0.07%) |
May 23, 2018 | 41.69 | 41.93 | 41.68 | 41.92 | 65,925 | +0.15(+0.35%) |
May 22, 2018 | 41.95 | 42.09 | 41.72 | 41.77 | 338,549 | -0.03(-0.07%) |
May 21, 2018 | 41.95 | 42.02 | 41.77 | 41.80 | 59,702 | +0.06(+0.14%) |
May 18, 2018 | 41.81 | 41.82 | 41.66 | 41.74 | 51,294 | -0.11(-0.26%) |
May 17, 2018 | 41.84 | 42.00 | 41.70 | 41.85 | 35,112 | +0.01(+0.02%) |
May 16, 2018 | 41.61 | 41.96 | 41.61 | 41.84 | 54,430 | +0.27(+0.64%) |
May 15, 2018 | 41.62 | 41.66 | 41.44 | 41.58 | 75,014 | -0.20(-0.47%) |
May 14, 2018 | 41.84 | 41.99 | 41.71 | 41.77 | 75,776 | +0.05(+0.12%) |
May 11, 2018 | 41.49 | 41.77 | 41.42 | 41.72 | 195,814 | +0.28(+0.68%) |
May 10, 2018 | 41.19 | 41.57 | 41.19 | 41.44 | 115,400 | +0.32(+0.77%) |
May 09, 2018 | 40.99 | 41.22 | 40.83 | 41.12 | 67,364 | +0.24(+0.58%) |
May 08, 2018 | 40.97 | 40.97 | 40.67 | 40.89 | 80,321 | -0.08(-0.19%) |
May 07, 2018 | 41.05 | 41.12 | 40.87 | 40.97 | 144,517 | +0.10(+0.24%) |
May 04, 2018 | 40.14 | 41.03 | 40.14 | 40.87 | 117,188 | +0.60(+1.49%) |
May 03, 2018 | 40.58 | 40.58 | 39.97 | 40.27 | 123,208 | -0.66(-1.61%) |
May 02, 2018 | 41.04 | 41.32 | 40.89 | 40.93 | 96,014 | -0.23(-0.55%) |
May 01, 2018 | 41.17 | 41.17 | 40.79 | 41.15 | 51,618 | -0.14(-0.33%) |
Apr 30, 2018 | 41.83 | 41.90 | 41.29 | 41.29 | 47,666 | -0.41(-0.99%) |
Apr 27, 2018 | 41.58 | 41.78 | 41.57 | 41.70 | 56,130 | +0.18(+0.43%) |
Apr 26, 2018 | 41.20 | 41.67 | 41.18 | 41.53 | 47,246 | +0.50(+1.22%) |
Apr 25, 2018 | 40.88 | 41.13 | 40.67 | 41.03 | 74,866 | +0.10(+0.24%) |
Apr 24, 2018 | 41.47 | 41.48 | 40.76 | 40.93 | 86,496 | -0.31(-0.76%) |
Apr 23, 2018 | 41.16 | 41.40 | 41.08 | 41.24 | 76,365 | +0.16(+0.38%) |
Apr 20, 2018 | 41.46 | 41.46 | 40.98 | 41.08 | 74,579 | -0.27(-0.64%) |
Apr 19, 2018 | 41.49 | 41.53 | 41.18 | 41.35 | 94,348 | -0.21(-0.50%) |
Apr 18, 2018 | 41.64 | 41.77 | 41.56 | 41.56 | 83,522 | +0.03(+0.07%) |
Apr 17, 2018 | 41.37 | 41.63 | 41.28 | 41.53 | 79,244 | +0.41(+1.00%) |
Apr 16, 2018 | 40.98 | 41.32 | 40.83 | 41.11 | 72,739 | +0.35(+0.87%) |
Apr 13, 2018 | 41.10 | 41.10 | 40.65 | 40.76 | 57,642 | -0.20(-0.48%) |
Apr 12, 2018 | 40.95 | 41.08 | 40.89 | 40.96 | 55,959 | +0.23(+0.55%) |
Apr 11, 2018 | 40.66 | 41.03 | 40.66 | 40.73 | 83,116 | -0.14(-0.34%) |
Apr 10, 2018 | 40.76 | 40.99 | 40.60 | 40.87 | 130,009 | +0.52(+1.29%) |
Apr 09, 2018 | 40.46 | 40.92 | 40.29 | 40.35 | 72,031 | +0.10(+0.24%) |
Apr 06, 2018 | 40.78 | 40.95 | 39.98 | 40.25 | 87,906 | -0.83(-2.01%) |
Apr 05, 2018 | 41.05 | 41.18 | 40.86 | 41.08 | 99,065 | +0.21(+0.50%) |
Apr 04, 2018 | 39.80 | 40.95 | 39.80 | 40.87 | 142,476 | +0.63(+1.56%) |
Apr 03, 2018 | 39.95 | 40.32 | 39.67 | 40.24 | 110,817 | +0.46(+1.16%) |
Apr 02, 2018 | 40.59 | 40.63 | 39.41 | 39.78 | 178,288 | -0.96(-2.36%) |
Mar 29, 2018 | 40.74 | 40.74 | 40.74 | 0 | +0.38(+0.95%) | |
Mar 28, 2018 | 40.28 | 40.61 | 40.20 | 40.36 | 80,974 | +0.08(+0.20%) |
Mar 27, 2018 | 40.95 | 41.06 | 40.08 | 40.28 | 208,476 | -0.51(-1.25%) |
Mar 26, 2018 | 40.49 | 40.82 | 40.04 | 40.79 | 270,720 | +0.83(+2.06%) |
Mar 23, 2018 | 40.79 | 40.88 | 39.94 | 39.96 | 385,164 | -0.78(-1.90%) |
Mar 22, 2018 | 41.35 | 41.43 | 40.72 | 40.74 | 143,979 | -0.88(-2.12%) |
Mar 21, 2018 | 41.67 | 41.97 | 41.61 | 41.63 | 114,308 | -0.13(-0.31%) |
Mar 20, 2018 | 42.00 | 42.06 | 41.65 | 41.75 | 100,710 | -0.16(-0.37%) |
Mar 19, 2018 | 42.43 | 42.44 | 41.68 | 41.91 | 110,949 | -0.69(-1.61%) |
Mar 16, 2018 | 42.66 | 42.79 | 42.59 | 42.60 | 89,824 | +0.05(+0.12%) |
Mar 15, 2018 | 42.83 | 42.85 | 42.53 | 42.55 | 44,322 | -0.22(-0.51%) |
Mar 14, 2018 | 43.05 | 43.06 | 42.69 | 42.76 | 63,259 | -0.15(-0.34%) |
Mar 13, 2018 | 43.26 | 43.33 | 42.82 | 42.91 | 69,997 | -0.23(-0.52%) |
Mar 12, 2018 | 43.24 | 43.33 | 43.08 | 43.14 | 67,836 | -0.03(-0.07%) |
Mar 09, 2018 | 42.75 | 43.18 | 42.73 | 43.17 | 71,389 | +0.64(+1.50%) |
Mar 08, 2018 | 42.62 | 42.63 | 42.38 | 42.53 | 71,755 | +0.13(+0.30%) |
Mar 07, 2018 | 42.43 | 42.40 | 104,110 | +0.01(+0.02%) | ||
Mar 06, 2018 | 42.37 | 42.37 | 42.12 | 42.39 | 64,165 | +0.12(+0.28%) |
Mar 05, 2018 | 41.57 | 42.36 | 41.57 | 42.27 | 67,685 | +0.53(+1.27%) |
Mar 02, 2018 | 41.09 | 41.81 | 41.08 | 41.74 | 155,643 | +0.33(+0.81%) |