Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.98 | 44.19 | 43.55 | 44.18 | 34,757 | +0.32(+0.73%) |
May 30, 2018 | 44.02 | 44.09 | 43.70 | 43.86 | 31,507 | -0.25(-0.57%) |
May 29, 2018 | 44.49 | 44.65 | 43.64 | 44.11 | 88,193 | +0.07(+0.16%) |
May 25, 2018 | 44.04 | 44.04 | 44.04 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 44.18 | 44.20 | 43.38 | 43.60 | 118,093 | -1.22(-2.72%) |
May 23, 2018 | 45.26 | 45.29 | 44.64 | 44.82 | 95,074 | -0.12(-0.27%) |
May 22, 2018 | 44.64 | 45.01 | 44.61 | 44.94 | 60,508 | +0.06(+0.13%) |
May 21, 2018 | 45.23 | 45.43 | 44.84 | 44.88 | 33,715 | -0.05(-0.11%) |
May 18, 2018 | 45.32 | 45.32 | 44.69 | 44.93 | 106,138 | -0.05(-0.11%) |
May 17, 2018 | 45.16 | 45.34 | 44.92 | 44.98 | 42,973 | -0.03(-0.07%) |
May 16, 2018 | 44.96 | 45.33 | 44.76 | 45.01 | 58,365 | +0.20(+0.45%) |
May 15, 2018 | 44.49 | 45.18 | 44.49 | 44.81 | 87,216 | +2.05(+4.79%) |
May 14, 2018 | 42.04 | 42.78 | 42.01 | 42.76 | 46,635 | +0.57(+1.36%) |
May 11, 2018 | 41.61 | 42.24 | 41.61 | 42.19 | 46,653 | +0.17(+0.40%) |
May 10, 2018 | 41.98 | 42.44 | 41.81 | 42.02 | 91,042 | -0.87(-2.03%) |
May 09, 2018 | 42.78 | 42.97 | 42.36 | 42.89 | 50,080 | +0.26(+0.61%) |
May 08, 2018 | 43.10 | 43.44 | 42.31 | 42.63 | 86,560 | +0.01(+0.02%) |
May 07, 2018 | 42.72 | 42.87 | 42.50 | 42.62 | 28,565 | +0.02(+0.05%) |
May 04, 2018 | 43.11 | 43.19 | 42.57 | 42.60 | 59,604 | -0.26(-0.61%) |
May 03, 2018 | 42.49 | 42.86 | 42.41 | 42.86 | 36,659 | -0.69(-1.58%) |
May 02, 2018 | 43.32 | 43.61 | 42.68 | 43.55 | 144,060 | +0.03(+0.07%) |
May 01, 2018 | 43.31 | 43.82 | 43.27 | 43.52 | 52,108 | +0.94(+2.21%) |
Apr 30, 2018 | 42.80 | 43.00 | 42.00 | 42.58 | 66,309 | +0.92(+2.21%) |
Apr 27, 2018 | 41.93 | 41.99 | 41.58 | 41.66 | 34,391 | -0.61(-1.44%) |
Apr 26, 2018 | 41.63 | 42.45 | 41.63 | 42.27 | 70,239 | +0.51(+1.22%) |
Apr 25, 2018 | 41.93 | 42.04 | 41.65 | 41.76 | 54,124 | +0.83(+2.03%) |
Apr 24, 2018 | 41.40 | 41.47 | 40.82 | 40.93 | 68,723 | -0.62(-1.49%) |
Apr 23, 2018 | 41.54 | 41.78 | 41.43 | 41.55 | 57,786 | +0.96(+2.36%) |
Apr 20, 2018 | 40.50 | 40.60 | 40.23 | 40.59 | 74,153 | +0.98(+2.47%) |
Apr 19, 2018 | 39.42 | 40.03 | 39.36 | 39.61 | 118,780 | +0.23(+0.58%) |
Apr 18, 2018 | 38.90 | 39.39 | 38.70 | 39.38 | 98,377 | -0.08(-0.20%) |
Apr 17, 2018 | 40.13 | 40.13 | 39.43 | 39.46 | 101,277 | -0.09(-0.23%) |
Apr 16, 2018 | 39.45 | 39.61 | 39.17 | 39.55 | 109,641 | -0.15(-0.38%) |
Apr 13, 2018 | 40.12 | 40.12 | 39.51 | 39.70 | 90,799 | -0.83(-2.05%) |
Apr 12, 2018 | 39.89 | 40.65 | 39.84 | 40.53 | 212,469 | +1.42(+3.63%) |
Apr 11, 2018 | 39.14 | 39.37 | 37.83 | 39.11 | 312,092 | -0.96(-2.40%) |
Apr 10, 2018 | 40.16 | 40.45 | 39.89 | 40.07 | 74,152 | -0.34(-0.84%) |
Apr 09, 2018 | 40.71 | 40.90 | 40.32 | 40.41 | 45,332 | -0.32(-0.79%) |
Apr 06, 2018 | 40.58 | 41.00 | 40.57 | 40.73 | 120,929 | -0.72(-1.74%) |
Apr 05, 2018 | 41.69 | 41.72 | 41.11 | 41.45 | 65,596 | +0.72(+1.77%) |
Apr 04, 2018 | 39.66 | 40.79 | 39.64 | 40.73 | 98,280 | -0.13(-0.32%) |
Apr 03, 2018 | 40.62 | 41.08 | 40.60 | 40.86 | 74,488 | +0.96(+2.41%) |
Apr 02, 2018 | 40.44 | 40.76 | 39.69 | 39.90 | 53,398 | -1.51(-3.65%) |
Mar 29, 2018 | 41.41 | 41.41 | 41.41 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 40.70 | 41.62 | 40.62 | 41.43 | 115,888 | +1.77(+4.47%) |
Mar 27, 2018 | 39.89 | 40.06 | 39.59 | 39.66 | 111,032 | +0.74(+1.90%) |
Mar 26, 2018 | 39.15 | 39.15 | 38.70 | 38.92 | 90,034 | -0.63(-1.59%) |
Mar 23, 2018 | 39.35 | 39.76 | 39.15 | 39.55 | 96,675 | -1.66(-4.03%) |
Mar 22, 2018 | 41.08 | 41.51 | 40.86 | 41.21 | 37,102 | +0.51(+1.25%) |
Mar 21, 2018 | 41.78 | 42.15 | 40.43 | 40.70 | 358,417 | -2.23(-5.19%) |
Mar 20, 2018 | 42.83 | 43.29 | 42.69 | 42.93 | 84,036 | +0.60(+1.42%) |
Mar 19, 2018 | 42.67 | 42.84 | 42.08 | 42.33 | 94,811 | -0.30(-0.70%) |
Mar 16, 2018 | 42.36 | 43.01 | 42.36 | 42.63 | 58,813 | +0.29(+0.68%) |
Mar 15, 2018 | 42.07 | 42.49 | 42.03 | 42.34 | 80,571 | +0.82(+1.97%) |
Mar 14, 2018 | 41.70 | 41.84 | 41.46 | 41.52 | 44,290 | +0.10(+0.24%) |
Mar 13, 2018 | 41.50 | 42.04 | 41.21 | 41.42 | 109,171 | -0.20(-0.48%) |
Mar 12, 2018 | 42.14 | 42.31 | 41.60 | 41.62 | 80,846 | -0.02(-0.05%) |
Mar 09, 2018 | 42.36 | 42.40 | 41.48 | 41.64 | 148,867 | -0.11(-0.26%) |
Mar 08, 2018 | 41.47 | 42.03 | 41.47 | 41.75 | 101,411 | +0.29(+0.70%) |
Mar 07, 2018 | 41.72 | 40.87 | 41.46 | 56,021 | +0.83(+2.05%) | |
Mar 06, 2018 | 40.94 | 41.00 | 40.19 | 40.63 | 116,449 | -1.38(-3.29%) |
Mar 05, 2018 | 41.83 | 42.23 | 41.74 | 42.01 | 40,435 | +0.23(+0.55%) |
Mar 02, 2018 | 41.47 | 42.18 | 41.45 | 41.78 | 51,975 | -0.71(-1.67%) |