Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.05 | 42.05 | 41.49 | 41.63 | 20,736 | -0.44(-1.04%) |
May 30, 2018 | 41.79 | 42.11 | 41.72 | 42.07 | 59,213 | +0.50(+1.20%) |
May 29, 2018 | 41.62 | 41.79 | 41.44 | 41.57 | 75,791 | -0.26(-0.62%) |
May 25, 2018 | 41.83 | 41.83 | 41.83 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.85 | 41.88 | 41.70 | 41.83 | 25,947 | +0.06(+0.14%) |
May 23, 2018 | 41.55 | 41.77 | 41.55 | 41.77 | 18,665 | +0.11(+0.27%) |
May 22, 2018 | 41.80 | 41.87 | 41.62 | 41.66 | 53,359 | -0.08(-0.19%) |
May 21, 2018 | 41.80 | 41.80 | 41.69 | 41.74 | 20,808 | +0.16(+0.39%) |
May 18, 2018 | 41.71 | 41.71 | 41.49 | 41.57 | 22,613 | -0.16(-0.37%) |
May 17, 2018 | 41.76 | 41.81 | 41.65 | 41.73 | 29,692 | +0.05(+0.12%) |
May 16, 2018 | 41.58 | 41.78 | 41.58 | 41.67 | 17,836 | +0.18(+0.44%) |
May 15, 2018 | 41.51 | 41.61 | 41.36 | 41.49 | 22,388 | -0.24(-0.58%) |
May 14, 2018 | 41.99 | 41.99 | 41.74 | 41.74 | 18,807 | +0.01(+0.02%) |
May 11, 2018 | 41.88 | 41.91 | 41.73 | 41.73 | 71,689 | -0.05(-0.12%) |
May 10, 2018 | 41.72 | 41.89 | 41.72 | 41.78 | 28,535 | +0.12(+0.29%) |
May 09, 2018 | 41.56 | 41.77 | 41.55 | 41.66 | 38,218 | +0.14(+0.34%) |
May 08, 2018 | 41.59 | 41.59 | 41.31 | 41.52 | 22,260 | -0.07(-0.18%) |
May 07, 2018 | 41.78 | 41.83 | 41.53 | 41.59 | 34,946 | -0.11(-0.27%) |
May 04, 2018 | 41.32 | 41.86 | 41.30 | 41.70 | 43,400 | +0.34(+0.83%) |
May 03, 2018 | 41.39 | 41.45 | 41.20 | 41.36 | 12,506 | +0.12(+0.29%) |
May 02, 2018 | 41.83 | 41.83 | 41.19 | 41.24 | 28,447 | -0.66(-1.57%) |
May 01, 2018 | 42.08 | 42.08 | 41.69 | 41.89 | 26,651 | -0.43(-1.01%) |
Apr 30, 2018 | 42.54 | 42.63 | 42.25 | 42.32 | 30,384 | -0.18(-0.42%) |
Apr 27, 2018 | 42.27 | 42.55 | 42.27 | 42.50 | 25,509 | +0.26(+0.61%) |
Apr 26, 2018 | 42.19 | 42.33 | 42.09 | 42.24 | 17,590 | +0.41(+0.97%) |
Apr 25, 2018 | 41.79 | 41.93 | 41.77 | 41.84 | 16,669 | +0.08(+0.20%) |
Apr 24, 2018 | 42.07 | 42.07 | 41.56 | 41.76 | 70,867 | -0.15(-0.36%) |
Apr 23, 2018 | 42.00 | 42.00 | 41.89 | 41.91 | 14,796 | -0.23(-0.54%) |
Apr 20, 2018 | 42.49 | 42.49 | 42.10 | 42.14 | 38,413 | -0.44(-1.04%) |
Apr 19, 2018 | 43.27 | 43.27 | 42.48 | 42.58 | 64,994 | -1.01(-2.31%) |
Apr 18, 2018 | 43.74 | 43.77 | 43.53 | 43.59 | 22,363 | -0.18(-0.40%) |
Apr 17, 2018 | 43.74 | 43.79 | 43.64 | 43.76 | 16,035 | +0.07(+0.17%) |
Apr 16, 2018 | 43.52 | 43.80 | 43.52 | 43.69 | 10,541 | +0.29(+0.68%) |
Apr 13, 2018 | 43.36 | 43.43 | 43.30 | 43.40 | 38,849 | +0.11(+0.26%) |
Apr 12, 2018 | 43.45 | 43.46 | 43.29 | 43.29 | 21,801 | -0.08(-0.18%) |
Apr 11, 2018 | 43.45 | 43.59 | 43.36 | 43.36 | 23,342 | -0.20(-0.46%) |
Apr 10, 2018 | 43.72 | 43.72 | 43.55 | 43.57 | 15,891 | -0.02(-0.03%) |
Apr 09, 2018 | 43.72 | 43.82 | 43.58 | 43.58 | 7,923 | +0.24(+0.56%) |
Apr 06, 2018 | 43.60 | 43.91 | 43.31 | 43.34 | 18,184 | -0.34(-0.78%) |
Apr 05, 2018 | 43.59 | 43.74 | 43.43 | 43.68 | 39,464 | +0.16(+0.36%) |
Apr 04, 2018 | 42.69 | 43.56 | 42.69 | 43.53 | 13,160 | +0.61(+1.43%) |
Apr 03, 2018 | 42.72 | 42.99 | 42.67 | 42.92 | 17,829 | +0.39(+0.93%) |
Apr 02, 2018 | 43.20 | 43.20 | 42.29 | 42.52 | 52,943 | -0.73(-1.70%) |
Mar 29, 2018 | 43.26 | 43.26 | 43.26 | 0 | +0.34(+0.80%) | |
Mar 28, 2018 | 42.56 | 43.09 | 42.56 | 42.91 | 100,718 | +0.67(+1.58%) |
Mar 27, 2018 | 42.43 | 42.68 | 42.14 | 42.24 | 181,633 | -0.01(-0.03%) |
Mar 26, 2018 | 42.22 | 42.31 | 41.96 | 42.26 | 18,736 | +0.50(+1.19%) |
Mar 23, 2018 | 42.33 | 42.47 | 41.75 | 41.76 | 17,492 | -0.36(-0.85%) |
Mar 22, 2018 | 42.30 | 42.55 | 42.10 | 42.12 | 83,912 | -0.41(-0.95%) |
Mar 21, 2018 | 42.67 | 42.67 | 42.37 | 42.52 | 29,579 | -0.30(-0.70%) |
Mar 20, 2018 | 42.95 | 42.95 | 42.76 | 42.83 | 94,558 | -0.20(-0.46%) |
Mar 19, 2018 | 43.18 | 43.29 | 42.89 | 43.02 | 808,098 | -0.30(-0.70%) |
Mar 16, 2018 | 43.38 | 43.46 | 43.33 | 43.33 | 17,736 | -0.04(-0.09%) |
Mar 15, 2018 | 43.53 | 43.61 | 43.27 | 43.36 | 12,694 | -0.20(-0.45%) |
Mar 14, 2018 | 43.98 | 43.98 | 43.56 | 43.56 | 19,811 | -0.24(-0.55%) |
Mar 13, 2018 | 44.02 | 44.02 | 43.73 | 43.80 | 8,297 | -0.19(-0.44%) |
Mar 12, 2018 | 44.03 | 44.15 | 43.92 | 44.00 | 11,269 | +0.03(+0.07%) |
Mar 09, 2018 | 43.88 | 43.98 | 43.82 | 43.96 | 19,699 | +0.28(+0.63%) |
Mar 08, 2018 | 43.48 | 43.70 | 43.48 | 43.69 | 45,643 | +0.36(+0.84%) |
Mar 07, 2018 | 43.39 | 43.14 | 43.33 | 42,116 | -0.20(-0.46%) | |
Mar 06, 2018 | 43.52 | 43.55 | 43.35 | 43.52 | 36,503 | +0.05(+0.12%) |
Mar 05, 2018 | 42.97 | 43.47 | 42.97 | 43.47 | 81,511 | +0.37(+0.85%) |
Mar 02, 2018 | 42.70 | 43.14 | 42.70 | 43.11 | 59,771 | +0.34(+0.79%) |