Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.05 | 41.65 | 40.95 | 41.05 | 262,326 | -0.05(-0.12%) |
May 30, 2018 | 39.55 | 41.10 | 39.55 | 41.10 | 196,750 | +1.80(+4.58%) |
May 29, 2018 | 40.00 | 40.00 | 39.20 | 39.30 | 92,525 | -0.95(-2.36%) |
May 25, 2018 | 40.25 | 40.25 | 40.25 | 0 | +0.25(+0.62%) | |
May 24, 2018 | 40.35 | 40.40 | 39.50 | 40.00 | 100,193 | -0.40(-0.99%) |
May 23, 2018 | 40.95 | 40.95 | 39.21 | 40.40 | 103,831 | -0.50(-1.22%) |
May 22, 2018 | 41.20 | 41.60 | 40.80 | 40.90 | 105,558 | -0.05(-0.12%) |
May 21, 2018 | 40.60 | 41.50 | 40.60 | 40.95 | 277,162 | +0.40(+0.99%) |
May 18, 2018 | 40.60 | 40.75 | 40.30 | 40.55 | 208,910 | +0.05(+0.12%) |
May 17, 2018 | 40.85 | 40.90 | 40.25 | 40.50 | 77,276 | -0.40(-0.98%) |
May 16, 2018 | 40.25 | 41.10 | 40.10 | 40.90 | 204,363 | +0.85(+2.12%) |
May 15, 2018 | 39.30 | 40.80 | 39.10 | 40.05 | 409,758 | +0.55(+1.39%) |
May 14, 2018 | 39.60 | 39.90 | 39.35 | 39.50 | 101,672 | -0.15(-0.38%) |
May 11, 2018 | 39.90 | 40.15 | 39.45 | 39.65 | 106,088 | -0.20(-0.50%) |
May 10, 2018 | 39.55 | 40.00 | 39.38 | 39.85 | 131,913 | +0.25(+0.63%) |
May 09, 2018 | 39.65 | 40.02 | 39.50 | 39.60 | 170,146 | +0.05(+0.13%) |
May 08, 2018 | 39.55 | 39.95 | 39.35 | 39.55 | 154,871 | -0.10(-0.25%) |
May 07, 2018 | 39.35 | 39.90 | 39.10 | 39.65 | 83,792 | +0.30(+0.76%) |
May 04, 2018 | 38.65 | 39.75 | 38.50 | 39.35 | 106,875 | +0.50(+1.29%) |
May 03, 2018 | 38.85 | 39.20 | 38.35 | 38.85 | 153,896 | +0.00(+0.00%) |
May 02, 2018 | 38.80 | 39.30 | 38.65 | 38.85 | 209,191 | +0.10(+0.26%) |
May 01, 2018 | 38.90 | 39.45 | 38.10 | 38.75 | 145,081 | -0.10(-0.26%) |
Apr 30, 2018 | 39.05 | 39.70 | 38.70 | 38.85 | 112,543 | -0.40(-1.02%) |
Apr 27, 2018 | 39.05 | 39.50 | 38.75 | 39.25 | 127,073 | +0.25(+0.64%) |
Apr 26, 2018 | 39.50 | 39.65 | 38.83 | 39.00 | 110,444 | -0.50(-1.27%) |
Apr 25, 2018 | 39.55 | 39.60 | 38.95 | 39.50 | 195,371 | +0.00(+0.00%) |
Apr 24, 2018 | 39.45 | 39.95 | 39.20 | 39.50 | 210,344 | +0.25(+0.64%) |
Apr 23, 2018 | 39.80 | 40.10 | 38.95 | 39.25 | 141,765 | -0.25(-0.63%) |
Apr 20, 2018 | 39.75 | 39.95 | 39.05 | 39.50 | 356,355 | -0.35(-0.88%) |
Apr 19, 2018 | 39.10 | 40.20 | 39.10 | 39.85 | 246,178 | +0.20(+0.50%) |
Apr 18, 2018 | 39.00 | 39.90 | 39.00 | 39.65 | 149,146 | +0.60(+1.54%) |
Apr 17, 2018 | 40.20 | 40.30 | 38.90 | 39.05 | 312,617 | -0.75(-1.88%) |
Apr 16, 2018 | 39.30 | 40.25 | 39.30 | 39.80 | 182,326 | +0.55(+1.40%) |
Apr 13, 2018 | 39.70 | 40.10 | 39.00 | 39.25 | 151,496 | -0.05(-0.13%) |
Apr 12, 2018 | 39.30 | 39.40 | 38.90 | 39.30 | 277,802 | +0.25(+0.64%) |
Apr 11, 2018 | 38.60 | 39.35 | 38.15 | 39.05 | 504,615 | +0.40(+1.03%) |
Apr 10, 2018 | 38.40 | 39.00 | 38.30 | 38.65 | 2,164,851 | -0.65(-1.65%) |
Apr 09, 2018 | 39.50 | 40.15 | 39.15 | 39.30 | 88,280 | -0.10(-0.25%) |
Apr 06, 2018 | 40.00 | 40.65 | 38.80 | 39.40 | 111,947 | -1.05(-2.60%) |
Apr 05, 2018 | 39.50 | 41.42 | 39.50 | 40.45 | 131,939 | -1.25(-3.00%) |
Apr 04, 2018 | 40.45 | 41.85 | 40.45 | 41.70 | 100,401 | +0.90(+2.21%) |
Apr 03, 2018 | 40.05 | 41.00 | 38.95 | 40.80 | 94,854 | +0.75(+1.87%) |
Apr 02, 2018 | 41.10 | 41.80 | 39.60 | 40.05 | 147,789 | -1.15(-2.79%) |
Mar 29, 2018 | 41.20 | 41.20 | 41.20 | 0 | +0.50(+1.23%) | |
Mar 28, 2018 | 40.70 | 41.35 | 40.11 | 40.70 | 120,245 | +0.05(+0.12%) |
Mar 27, 2018 | 41.50 | 42.00 | 40.41 | 40.65 | 71,437 | -0.70(-1.69%) |
Mar 26, 2018 | 41.20 | 41.62 | 41.00 | 41.35 | 87,950 | +0.65(+1.60%) |
Mar 23, 2018 | 42.40 | 42.40 | 40.50 | 40.70 | 117,502 | -1.50(-3.55%) |
Mar 22, 2018 | 42.45 | 43.20 | 41.95 | 42.20 | 107,291 | -0.45(-1.06%) |
Mar 21, 2018 | 42.95 | 43.30 | 42.50 | 42.65 | 54,605 | -0.25(-0.58%) |
Mar 20, 2018 | 43.65 | 43.75 | 42.80 | 42.90 | 79,223 | -0.75(-1.72%) |
Mar 19, 2018 | 43.70 | 43.95 | 43.20 | 43.65 | 98,986 | +0.05(+0.11%) |
Mar 16, 2018 | 43.40 | 43.90 | 42.95 | 43.60 | 260,948 | +0.15(+0.35%) |
Mar 15, 2018 | 42.75 | 43.45 | 42.35 | 43.45 | 103,766 | +0.80(+1.88%) |
Mar 14, 2018 | 43.40 | 43.90 | 42.65 | 42.65 | 151,783 | -0.50(-1.16%) |
Mar 13, 2018 | 43.55 | 44.05 | 43.00 | 43.15 | 109,360 | -0.10(-0.23%) |
Mar 12, 2018 | 42.95 | 43.40 | 42.46 | 43.25 | 64,864 | +0.25(+0.58%) |
Mar 09, 2018 | 42.50 | 43.30 | 41.65 | 43.00 | 90,694 | +0.65(+1.53%) |
Mar 08, 2018 | 42.85 | 43.45 | 42.04 | 42.35 | 55,700 | -0.40(-0.94%) |
Mar 07, 2018 | 41.55 | 42.90 | 41.55 | 42.75 | 93,561 | +0.65(+1.54%) |
Mar 06, 2018 | 41.80 | 42.25 | 41.20 | 42.10 | 119,339 | +0.45(+1.08%) |
Mar 05, 2018 | 42.05 | 42.10 | 40.35 | 41.65 | 121,907 | -0.60(-1.42%) |
Mar 02, 2018 | 41.40 | 42.35 | 40.65 | 42.25 | 128,473 | +0.75(+1.81%) |