Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.46 | 43.72 | 43.38 | 43.63 | 126,456 | +0.21(+0.48%) |
May 30, 2018 | 43.16 | 43.78 | 42.98 | 43.43 | 10,913 | +0.22(+0.50%) |
May 29, 2018 | 43.34 | 43.58 | 43.18 | 43.21 | 35,092 | -0.45(-1.02%) |
May 25, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.13(+0.30%) | |
May 24, 2018 | 43.56 | 43.56 | 43.26 | 43.52 | 9,979 | +0.14(+0.32%) |
May 23, 2018 | 44.06 | 44.06 | 42.95 | 43.38 | 21,437 | -0.39(-0.90%) |
May 22, 2018 | 43.99 | 43.99 | 43.78 | 43.78 | 25,636 | -0.25(-0.58%) |
May 21, 2018 | 43.58 | 44.08 | 43.58 | 44.03 | 30,422 | +0.82(+1.90%) |
May 18, 2018 | 43.28 | 43.37 | 43.07 | 43.21 | 11,372 | -0.11(-0.24%) |
May 17, 2018 | 43.34 | 43.54 | 43.28 | 43.31 | 36,885 | +0.14(+0.32%) |
May 16, 2018 | 43.00 | 43.33 | 43.00 | 43.17 | 33,810 | +0.27(+0.63%) |
May 15, 2018 | 43.56 | 43.69 | 42.46 | 42.90 | 63,395 | -0.46(-1.05%) |
May 14, 2018 | 42.48 | 43.35 | 42.40 | 43.35 | 81,453 | +0.94(+2.21%) |
May 11, 2018 | 42.60 | 42.81 | 42.42 | 42.42 | 12,617 | +0.05(+0.12%) |
May 10, 2018 | 41.79 | 42.46 | 41.79 | 42.37 | 4,675 | +0.67(+1.60%) |
May 09, 2018 | 41.54 | 41.71 | 41.49 | 41.70 | 8,615 | +0.15(+0.36%) |
May 08, 2018 | 41.42 | 41.65 | 41.42 | 41.55 | 3,385 | -0.18(-0.44%) |
May 07, 2018 | 41.90 | 41.90 | 41.69 | 41.73 | 2,826 | -0.07(-0.17%) |
May 04, 2018 | 41.54 | 41.95 | 41.54 | 41.81 | 3,692 | +0.17(+0.40%) |
May 03, 2018 | 41.69 | 41.73 | 41.35 | 41.64 | 1,782 | -0.15(-0.36%) |
May 02, 2018 | 41.67 | 41.94 | 41.60 | 41.79 | 2,061 | +0.61(+1.49%) |
May 01, 2018 | 40.92 | 41.17 | 40.92 | 41.17 | 2,280 | +0.18(+0.43%) |
Apr 30, 2018 | 40.94 | 41.31 | 40.94 | 41.00 | 3,902 | -0.07(-0.17%) |
Apr 27, 2018 | 40.94 | 41.07 | 40.75 | 41.07 | 7,854 | +0.16(+0.39%) |
Apr 26, 2018 | 40.89 | 41.10 | 40.84 | 40.91 | 13,620 | -0.10(-0.24%) |
Apr 25, 2018 | 41.21 | 41.21 | 40.72 | 41.01 | 2,304 | -0.43(-1.03%) |
Apr 24, 2018 | 41.77 | 41.82 | 41.20 | 41.44 | 7,546 | -0.52(-1.23%) |
Apr 23, 2018 | 41.72 | 41.95 | 41.72 | 41.95 | 3,954 | +0.25(+0.61%) |
Apr 20, 2018 | 41.84 | 41.84 | 41.61 | 41.70 | 8,335 | -0.22(-0.52%) |
Apr 19, 2018 | 42.17 | 42.17 | 41.83 | 41.92 | 27,360 | -0.34(-0.81%) |
Apr 18, 2018 | 41.76 | 42.32 | 41.76 | 42.26 | 4,808 | +0.67(+1.60%) |
Apr 17, 2018 | 41.53 | 41.75 | 41.53 | 41.60 | 3,870 | +0.18(+0.44%) |
Apr 16, 2018 | 40.93 | 41.41 | 40.93 | 41.41 | 6,109 | +0.25(+0.60%) |
Apr 13, 2018 | 41.17 | 41.17 | 41.17 | 41.17 | 1,190 | +0.25(+0.60%) |
Apr 12, 2018 | 40.81 | 40.92 | 40.81 | 40.92 | 2,243 | +0.60(+1.50%) |
Apr 11, 2018 | 40.40 | 40.41 | 40.32 | 40.32 | 3,056 | -0.11(-0.27%) |
Apr 10, 2018 | 40.31 | 40.50 | 39.40 | 40.43 | 603,743 | +0.55(+1.37%) |
Apr 09, 2018 | 39.70 | 39.90 | 39.70 | 39.88 | 178,685 | +0.63(+1.61%) |
Apr 06, 2018 | 39.92 | 39.92 | 39.92 | 39.25 | 3,370 | -0.61(-1.54%) |
Apr 05, 2018 | 40.05 | 40.26 | 39.84 | 39.86 | 9,491 | +0.07(+0.18%) |
Apr 04, 2018 | 38.85 | 39.79 | 38.85 | 39.79 | 5,488 | -0.02(-0.05%) |
Apr 03, 2018 | 39.72 | 39.90 | 39.55 | 39.81 | 3,777 | +0.32(+0.80%) |
Apr 02, 2018 | 40.61 | 40.71 | 39.49 | 39.49 | 3,496 | -0.82(-2.04%) |
Mar 29, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.55(+1.39%) | |
Mar 28, 2018 | 39.98 | 39.98 | 39.62 | 39.77 | 14,091 | -0.47(-1.17%) |
Mar 27, 2018 | 40.77 | 41.06 | 40.18 | 40.24 | 4,841 | -0.25(-0.61%) |
Mar 26, 2018 | 40.17 | 40.50 | 40.01 | 40.48 | 4,371 | +0.97(+2.46%) |
Mar 23, 2018 | 39.97 | 40.36 | 39.51 | 39.51 | 7,575 | -0.78(-1.93%) |
Mar 22, 2018 | 40.73 | 40.85 | 40.29 | 40.29 | 10,821 | -1.07(-2.60%) |
Mar 21, 2018 | 41.54 | 41.54 | 41.21 | 41.37 | 1,880 | -0.15(-0.36%) |
Mar 20, 2018 | 41.52 | 41.66 | 41.46 | 41.52 | 7,772 | +0.00(+0.00%) |
Mar 19, 2018 | 41.41 | 41.65 | 41.41 | 41.52 | 5,326 | -0.13(-0.32%) |
Mar 16, 2018 | 41.85 | 41.85 | 41.64 | 41.65 | 5,725 | -0.07(-0.17%) |
Mar 15, 2018 | 41.83 | 42.17 | 41.72 | 41.72 | 28,206 | +0.02(+0.04%) |
Mar 14, 2018 | 41.95 | 41.95 | 41.70 | 41.70 | 7,271 | -0.28(-0.67%) |
Mar 13, 2018 | 42.53 | 42.53 | 41.95 | 41.98 | 5,806 | -0.74(-1.74%) |
Mar 12, 2018 | 42.77 | 42.77 | 42.60 | 42.72 | 9,931 | +0.13(+0.31%) |
Mar 09, 2018 | 42.12 | 42.62 | 42.12 | 42.59 | 29,744 | +0.78(+1.86%) |
Mar 08, 2018 | 41.37 | 41.88 | 41.37 | 41.81 | 21,522 | +1.19(+2.92%) |
Mar 07, 2018 | 40.81 | 40.63 | 3,186 | -0.17(-0.42%) | ||
Mar 06, 2018 | 40.70 | 40.88 | 40.61 | 40.80 | 6,685 | +0.42(+1.04%) |
Mar 05, 2018 | 39.84 | 40.39 | 39.82 | 40.38 | 8,649 | -0.06(-0.15%) |
Mar 02, 2018 | 39.92 | 40.45 | 39.91 | 40.44 | 8,050 | +0.15(+0.37%) |