Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.02 | 44.05 | 42.84 | 42.84 | 93,412 | -0.12(-0.28%) |
May 30, 2018 | 42.13 | 43.02 | 41.95 | 42.96 | 48,603 | +1.12(+2.69%) |
May 29, 2018 | 41.39 | 42.07 | 41.26 | 41.83 | 36,702 | +0.36(+0.86%) |
May 25, 2018 | 41.48 | 41.48 | 41.48 | 0 | -0.92(-2.16%) | |
May 24, 2018 | 43.61 | 43.73 | 42.31 | 42.40 | 41,592 | -1.51(-3.44%) |
May 23, 2018 | 43.14 | 44.29 | 42.63 | 43.91 | 85,477 | +0.61(+1.40%) |
May 22, 2018 | 43.47 | 43.91 | 43.24 | 43.30 | 58,908 | -0.06(-0.13%) |
May 21, 2018 | 43.73 | 43.86 | 43.27 | 43.36 | 37,113 | +0.00(+0.00%) |
May 18, 2018 | 43.44 | 43.59 | 43.07 | 43.36 | 42,990 | +0.09(+0.20%) |
May 17, 2018 | 43.18 | 43.73 | 43.10 | 43.27 | 75,357 | +0.32(+0.74%) |
May 16, 2018 | 42.92 | 43.13 | 42.78 | 42.95 | 49,497 | +0.00(+0.00%) |
May 15, 2018 | 42.72 | 43.01 | 42.37 | 42.95 | 66,139 | +0.32(+0.75%) |
May 14, 2018 | 42.17 | 42.63 | 41.77 | 42.63 | 70,598 | +0.84(+2.00%) |
May 11, 2018 | 41.83 | 42.84 | 41.22 | 41.80 | 206,627 | +0.14(+0.35%) |
May 10, 2018 | 41.10 | 41.67 | 40.79 | 41.65 | 83,976 | +0.72(+1.76%) |
May 09, 2018 | 40.67 | 41.10 | 40.47 | 40.93 | 110,334 | +0.64(+1.58%) |
May 08, 2018 | 40.09 | 40.44 | 39.58 | 40.30 | 52,183 | +0.23(+0.58%) |
May 07, 2018 | 40.06 | 40.47 | 39.63 | 40.06 | 74,156 | +0.38(+0.95%) |
May 04, 2018 | 39.40 | 40.06 | 39.31 | 39.69 | 57,625 | +0.09(+0.22%) |
May 03, 2018 | 39.46 | 39.78 | 39.31 | 39.60 | 62,206 | -0.35(-0.87%) |
May 02, 2018 | 40.09 | 40.27 | 39.92 | 39.95 | 63,260 | -0.09(-0.22%) |
May 01, 2018 | 40.12 | 40.38 | 40.01 | 40.04 | 54,266 | -0.17(-0.43%) |
Apr 30, 2018 | 40.30 | 40.53 | 40.04 | 40.21 | 52,939 | +0.20(+0.51%) |
Apr 27, 2018 | 39.86 | 40.27 | 39.49 | 40.01 | 38,499 | +0.17(+0.44%) |
Apr 26, 2018 | 39.57 | 40.04 | 39.37 | 39.83 | 50,612 | +0.38(+0.95%) |
Apr 25, 2018 | 39.14 | 39.46 | 38.68 | 39.46 | 63,665 | +0.35(+0.89%) |
Apr 24, 2018 | 40.41 | 40.44 | 39.02 | 39.11 | 114,849 | -1.13(-2.80%) |
Apr 23, 2018 | 39.57 | 40.35 | 39.34 | 40.24 | 92,128 | +0.78(+1.98%) |
Apr 20, 2018 | 39.37 | 39.55 | 38.91 | 39.46 | 83,912 | +0.23(+0.59%) |
Apr 19, 2018 | 39.86 | 40.04 | 39.20 | 39.23 | 58,286 | -0.43(-1.09%) |
Apr 18, 2018 | 40.30 | 40.67 | 39.57 | 39.66 | 134,354 | -0.43(-1.08%) |
Apr 17, 2018 | 39.40 | 40.15 | 39.28 | 40.09 | 119,067 | +0.95(+2.44%) |
Apr 16, 2018 | 38.01 | 39.23 | 37.72 | 39.14 | 141,559 | +1.24(+3.28%) |
Apr 13, 2018 | 37.90 | 38.04 | 37.35 | 37.90 | 58,994 | +0.06(+0.15%) |
Apr 12, 2018 | 38.22 | 38.39 | 37.55 | 37.84 | 69,634 | -0.40(-1.06%) |
Apr 11, 2018 | 37.81 | 38.24 | 37.45 | 38.24 | 68,298 | +0.69(+1.85%) |
Apr 10, 2018 | 36.80 | 37.75 | 36.68 | 37.55 | 88,115 | +0.95(+2.60%) |
Apr 09, 2018 | 37.26 | 37.26 | 36.42 | 36.60 | 75,806 | -0.26(-0.71%) |
Apr 06, 2018 | 37.18 | 37.61 | 36.54 | 36.86 | 76,610 | -0.90(-2.37%) |
Apr 05, 2018 | 36.83 | 37.84 | 36.74 | 37.75 | 93,152 | +1.01(+2.75%) |
Apr 04, 2018 | 36.31 | 36.80 | 35.91 | 36.74 | 67,442 | +0.06(+0.16%) |
Apr 03, 2018 | 36.80 | 37.15 | 35.62 | 36.68 | 65,749 | +0.23(+0.63%) |
Apr 02, 2018 | 36.37 | 36.86 | 35.99 | 36.45 | 100,253 | +0.09(+0.24%) |
Mar 29, 2018 | 36.37 | 36.37 | 36.37 | 0 | +0.40(+1.12%) | |
Mar 28, 2018 | 36.54 | 36.54 | 35.73 | 35.96 | 141,231 | -0.40(-1.11%) |
Mar 27, 2018 | 37.46 | 37.46 | 35.85 | 36.37 | 140,013 | -0.87(-2.33%) |
Mar 26, 2018 | 37.70 | 37.70 | 36.60 | 37.23 | 90,783 | +0.14(+0.39%) |
Mar 23, 2018 | 37.84 | 37.90 | 37.00 | 37.09 | 83,149 | -0.46(-1.23%) |
Mar 22, 2018 | 38.13 | 38.27 | 37.41 | 37.55 | 74,654 | -0.78(-2.03%) |
Mar 21, 2018 | 37.75 | 38.33 | 37.61 | 38.33 | 108,334 | +0.66(+1.76%) |
Mar 20, 2018 | 38.27 | 38.50 | 37.38 | 37.67 | 85,882 | -0.55(-1.44%) |
Mar 19, 2018 | 39.28 | 39.31 | 37.87 | 38.22 | 104,571 | -1.07(-2.72%) |
Mar 16, 2018 | 38.50 | 39.43 | 38.42 | 39.28 | 114,124 | +1.07(+2.80%) |
Mar 15, 2018 | 41.31 | 41.48 | 36.89 | 38.22 | 408,145 | -3.12(-7.55%) |
Mar 14, 2018 | 42.26 | 42.26 | 41.14 | 41.34 | 51,899 | -0.69(-1.65%) |
Mar 13, 2018 | 41.94 | 42.20 | 41.80 | 42.03 | 42,574 | +0.12(+0.28%) |
Mar 12, 2018 | 41.51 | 41.94 | 41.45 | 41.91 | 59,066 | +0.55(+1.33%) |
Mar 09, 2018 | 41.28 | 41.57 | 40.99 | 41.36 | 62,808 | +0.46(+1.13%) |
Mar 08, 2018 | 41.36 | 41.57 | 40.61 | 40.90 | 72,027 | -0.52(-1.26%) |
Mar 07, 2018 | 41.62 | 41.08 | 41.42 | 39,886 | -0.03(-0.07%) | |
Mar 06, 2018 | 42.11 | 42.17 | 41.42 | 41.45 | 46,245 | -0.40(-0.97%) |
Mar 05, 2018 | 41.54 | 42.00 | 41.27 | 41.85 | 39,697 | +0.29(+0.70%) |
Mar 02, 2018 | 41.22 | 41.74 | 40.70 | 41.57 | 74,032 | +0.03(+0.07%) |