Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.64 | 40.64 | 39.40 | 39.61 | 2,474,717 | -0.98(-2.42%) |
May 30, 2018 | 40.55 | 40.76 | 40.44 | 40.59 | 1,930,415 | +0.24(+0.58%) |
May 29, 2018 | 41.14 | 41.28 | 40.13 | 40.35 | 1,865,452 | -1.11(-2.69%) |
May 25, 2018 | 41.47 | 41.47 | 41.47 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 41.22 | 41.55 | 41.03 | 41.33 | 1,654,658 | +0.14(+0.33%) |
May 23, 2018 | 40.54 | 41.27 | 40.54 | 41.20 | 2,124,261 | +0.51(+1.25%) |
May 22, 2018 | 40.37 | 40.94 | 40.37 | 40.69 | 1,150,689 | +0.34(+0.83%) |
May 21, 2018 | 40.41 | 40.42 | 40.06 | 40.35 | 986,138 | +0.14(+0.34%) |
May 18, 2018 | 39.48 | 40.44 | 39.47 | 40.22 | 1,463,107 | +0.74(+1.88%) |
May 17, 2018 | 39.57 | 39.72 | 39.27 | 39.48 | 1,620,292 | -0.09(-0.23%) |
May 16, 2018 | 39.42 | 39.75 | 39.38 | 39.57 | 1,949,724 | +0.21(+0.53%) |
May 15, 2018 | 39.66 | 39.66 | 39.01 | 39.36 | 1,939,179 | -0.43(-1.09%) |
May 14, 2018 | 40.32 | 40.38 | 39.67 | 39.79 | 2,031,494 | -0.41(-1.01%) |
May 11, 2018 | 40.21 | 40.55 | 40.10 | 40.20 | 832,316 | +0.06(+0.16%) |
May 10, 2018 | 39.95 | 40.31 | 39.94 | 40.14 | 1,107,442 | +0.22(+0.54%) |
May 09, 2018 | 40.06 | 40.06 | 39.39 | 39.92 | 1,504,531 | -0.03(-0.07%) |
May 08, 2018 | 39.99 | 40.15 | 39.77 | 39.95 | 1,349,816 | -0.03(-0.07%) |
May 07, 2018 | 40.44 | 40.45 | 39.87 | 39.97 | 1,801,919 | -0.30(-0.74%) |
May 04, 2018 | 39.68 | 40.49 | 39.68 | 40.27 | 1,517,119 | +0.49(+1.23%) |
May 03, 2018 | 39.97 | 40.56 | 39.02 | 39.78 | 3,134,977 | +0.18(+0.46%) |
May 02, 2018 | 40.06 | 40.21 | 39.48 | 39.60 | 1,915,955 | -0.54(-1.35%) |
May 01, 2018 | 39.60 | 40.16 | 39.38 | 40.15 | 2,248,217 | +0.42(+1.05%) |
Apr 30, 2018 | 40.50 | 40.59 | 39.68 | 39.73 | 1,629,078 | -0.72(-1.77%) |
Apr 27, 2018 | 40.24 | 40.54 | 40.09 | 40.45 | 781,160 | +0.14(+0.36%) |
Apr 26, 2018 | 39.95 | 40.47 | 39.67 | 40.30 | 1,223,070 | +0.50(+1.25%) |
Apr 25, 2018 | 39.42 | 39.97 | 39.29 | 39.80 | 1,257,050 | +0.25(+0.64%) |
Apr 24, 2018 | 40.18 | 40.18 | 39.22 | 39.55 | 1,551,515 | -0.42(-1.04%) |
Apr 23, 2018 | 39.99 | 40.16 | 39.76 | 39.97 | 1,004,059 | +0.08(+0.20%) |
Apr 20, 2018 | 40.29 | 40.38 | 39.77 | 39.88 | 1,933,704 | -0.30(-0.74%) |
Apr 19, 2018 | 40.81 | 40.86 | 40.08 | 40.18 | 2,236,728 | -0.63(-1.53%) |
Apr 18, 2018 | 41.04 | 41.11 | 40.74 | 40.81 | 1,618,903 | -0.20(-0.49%) |
Apr 17, 2018 | 40.70 | 41.13 | 40.49 | 41.01 | 1,278,865 | +0.43(+1.07%) |
Apr 16, 2018 | 40.02 | 40.69 | 39.78 | 40.57 | 1,478,955 | +0.80(+2.00%) |
Apr 13, 2018 | 39.87 | 39.98 | 39.63 | 39.77 | 1,661,296 | +0.19(+0.48%) |
Apr 12, 2018 | 39.58 | 39.83 | 39.40 | 39.58 | 798,533 | +0.17(+0.44%) |
Apr 11, 2018 | 39.18 | 39.80 | 39.18 | 39.41 | 887,090 | -0.05(-0.14%) |
Apr 10, 2018 | 39.29 | 39.74 | 39.17 | 39.47 | 966,647 | +0.62(+1.59%) |
Apr 09, 2018 | 38.55 | 39.21 | 38.45 | 38.85 | 1,457,766 | +0.46(+1.20%) |
Apr 06, 2018 | 38.90 | 39.17 | 38.09 | 38.39 | 1,527,557 | -0.92(-2.33%) |
Apr 05, 2018 | 39.27 | 39.48 | 38.98 | 39.30 | 1,302,435 | +0.43(+1.12%) |
Apr 04, 2018 | 37.84 | 38.95 | 37.84 | 38.87 | 1,222,198 | +0.56(+1.47%) |
Apr 03, 2018 | 37.92 | 38.48 | 37.81 | 38.31 | 1,774,084 | +0.43(+1.15%) |
Apr 02, 2018 | 38.68 | 38.73 | 37.43 | 37.87 | 2,107,491 | -0.90(-2.31%) |
Mar 29, 2018 | 38.77 | 38.77 | 38.77 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.28 | 38.57 | 38.17 | 38.25 | 1,935,935 | +0.05(+0.12%) |
Mar 27, 2018 | 38.20 | 38.69 | 37.94 | 38.21 | 3,177,018 | +0.06(+0.17%) |
Mar 26, 2018 | 37.72 | 38.21 | 37.64 | 38.14 | 2,189,372 | +0.89(+2.38%) |
Mar 23, 2018 | 38.01 | 38.21 | 37.19 | 37.26 | 2,457,331 | -0.62(-1.63%) |
Mar 22, 2018 | 38.59 | 38.94 | 37.84 | 37.87 | 2,260,243 | -1.01(-2.59%) |
Mar 21, 2018 | 39.58 | 39.60 | 38.88 | 38.88 | 2,453,583 | -0.72(-1.81%) |
Mar 20, 2018 | 39.73 | 39.92 | 39.54 | 39.59 | 2,909,134 | -0.09(-0.23%) |
Mar 19, 2018 | 39.84 | 40.16 | 39.58 | 39.68 | 2,598,770 | -0.27(-0.68%) |
Mar 16, 2018 | 39.91 | 40.42 | 39.91 | 39.96 | 3,143,184 | +0.05(+0.11%) |
Mar 15, 2018 | 40.08 | 40.18 | 39.82 | 39.91 | 2,093,344 | -0.14(-0.36%) |
Mar 14, 2018 | 40.56 | 40.56 | 39.99 | 40.06 | 1,538,980 | -0.48(-1.18%) |
Mar 13, 2018 | 40.64 | 40.79 | 40.45 | 40.54 | 1,142,869 | +0.13(+0.31%) |
Mar 12, 2018 | 40.54 | 40.65 | 40.33 | 40.41 | 1,033,794 | -0.05(-0.11%) |
Mar 09, 2018 | 39.94 | 40.49 | 39.68 | 40.45 | 2,228,469 | +0.77(+1.94%) |
Mar 08, 2018 | 39.71 | 39.86 | 39.47 | 39.68 | 1,471,764 | -0.01(-0.02%) |
Mar 07, 2018 | 40.19 | 39.60 | 39.69 | 3,072,987 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.81 | 40.28 | 39.42 | 40.22 | 2,888,328 | +0.41(+1.02%) |
Mar 05, 2018 | 38.75 | 39.96 | 38.73 | 39.81 | 5,276,680 | +0.75(+1.93%) |
Mar 02, 2018 | 37.74 | 39.12 | 37.70 | 39.06 | 5,773,912 | +1.15(+3.04%) |