Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.08 | 42.08 | 41.52 | 41.66 | 20,724 | -0.44(-1.04%) |
May 30, 2018 | 41.81 | 42.14 | 41.74 | 42.10 | 59,177 | +0.50(+1.20%) |
May 29, 2018 | 41.65 | 41.81 | 41.47 | 41.60 | 75,744 | -0.26(-0.62%) |
May 25, 2018 | 41.86 | 41.86 | 41.86 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.87 | 41.91 | 41.73 | 41.86 | 25,931 | +0.06(+0.14%) |
May 23, 2018 | 41.57 | 41.80 | 41.57 | 41.80 | 18,654 | +0.11(+0.27%) |
May 22, 2018 | 41.83 | 41.90 | 41.65 | 41.68 | 53,326 | -0.08(-0.19%) |
May 21, 2018 | 41.82 | 41.82 | 41.72 | 41.76 | 20,796 | +0.16(+0.39%) |
May 18, 2018 | 41.74 | 41.74 | 41.52 | 41.60 | 22,600 | -0.16(-0.37%) |
May 17, 2018 | 41.79 | 41.84 | 41.67 | 41.75 | 29,673 | +0.05(+0.12%) |
May 16, 2018 | 41.61 | 41.80 | 41.61 | 41.70 | 17,825 | +0.18(+0.44%) |
May 15, 2018 | 41.54 | 41.63 | 41.38 | 41.52 | 22,375 | -0.24(-0.58%) |
May 14, 2018 | 42.01 | 42.01 | 41.76 | 41.76 | 18,795 | +0.01(+0.02%) |
May 11, 2018 | 41.91 | 41.93 | 41.75 | 41.75 | 71,645 | -0.05(-0.12%) |
May 10, 2018 | 41.74 | 41.92 | 41.74 | 41.80 | 28,517 | +0.12(+0.29%) |
May 09, 2018 | 41.59 | 41.80 | 41.57 | 41.68 | 38,194 | +0.14(+0.34%) |
May 08, 2018 | 41.61 | 41.61 | 41.34 | 41.54 | 22,246 | -0.07(-0.18%) |
May 07, 2018 | 41.80 | 41.85 | 41.55 | 41.61 | 34,925 | -0.11(-0.27%) |
May 04, 2018 | 41.35 | 41.88 | 41.32 | 41.73 | 43,374 | +0.34(+0.83%) |
May 03, 2018 | 41.42 | 41.47 | 41.23 | 41.38 | 12,498 | +0.12(+0.29%) |
May 02, 2018 | 41.86 | 41.86 | 41.22 | 41.26 | 28,429 | -0.66(-1.57%) |
May 01, 2018 | 42.11 | 42.11 | 41.71 | 41.92 | 26,635 | -0.43(-1.01%) |
Apr 30, 2018 | 42.56 | 42.66 | 42.28 | 42.35 | 30,366 | -0.18(-0.42%) |
Apr 27, 2018 | 42.30 | 42.58 | 42.30 | 42.53 | 25,494 | +0.26(+0.61%) |
Apr 26, 2018 | 42.21 | 42.35 | 42.11 | 42.27 | 17,579 | +0.41(+0.97%) |
Apr 25, 2018 | 41.81 | 41.96 | 41.80 | 41.86 | 16,659 | +0.08(+0.20%) |
Apr 24, 2018 | 42.09 | 42.09 | 41.59 | 41.78 | 70,824 | -0.15(-0.36%) |
Apr 23, 2018 | 42.03 | 42.03 | 41.92 | 41.93 | 14,787 | -0.23(-0.54%) |
Apr 20, 2018 | 42.51 | 42.51 | 42.13 | 42.16 | 38,389 | -0.44(-1.04%) |
Apr 19, 2018 | 43.30 | 43.30 | 42.51 | 42.61 | 64,955 | -1.01(-2.31%) |
Apr 18, 2018 | 43.77 | 43.80 | 43.56 | 43.62 | 22,349 | -0.18(-0.40%) |
Apr 17, 2018 | 43.77 | 43.82 | 43.67 | 43.79 | 16,026 | +0.07(+0.17%) |
Apr 16, 2018 | 43.55 | 43.82 | 43.55 | 43.72 | 10,534 | +0.29(+0.68%) |
Apr 13, 2018 | 43.39 | 43.46 | 43.32 | 43.43 | 38,825 | +0.11(+0.26%) |
Apr 12, 2018 | 43.48 | 43.49 | 43.31 | 43.31 | 21,788 | -0.08(-0.18%) |
Apr 11, 2018 | 43.48 | 43.62 | 43.39 | 43.39 | 23,328 | -0.20(-0.46%) |
Apr 10, 2018 | 43.75 | 43.75 | 43.58 | 43.59 | 15,882 | -0.02(-0.03%) |
Apr 09, 2018 | 43.75 | 43.85 | 43.61 | 43.61 | 7,919 | +0.24(+0.56%) |
Apr 06, 2018 | 43.63 | 43.93 | 43.33 | 43.37 | 18,173 | -0.34(-0.78%) |
Apr 05, 2018 | 43.62 | 43.77 | 43.46 | 43.71 | 39,440 | +0.16(+0.36%) |
Apr 04, 2018 | 42.72 | 43.59 | 42.72 | 43.55 | 13,152 | +0.61(+1.43%) |
Apr 03, 2018 | 42.74 | 43.01 | 42.69 | 42.94 | 17,818 | +0.39(+0.93%) |
Apr 02, 2018 | 43.23 | 43.23 | 42.31 | 42.55 | 52,910 | -0.73(-1.70%) |
Mar 29, 2018 | 43.28 | 43.28 | 43.28 | 0 | +0.34(+0.80%) | |
Mar 28, 2018 | 42.58 | 43.12 | 42.58 | 42.94 | 100,657 | +0.67(+1.58%) |
Mar 27, 2018 | 42.46 | 42.71 | 42.16 | 42.27 | 181,522 | -0.01(-0.03%) |
Mar 26, 2018 | 42.24 | 42.33 | 41.98 | 42.28 | 18,725 | +0.50(+1.19%) |
Mar 23, 2018 | 42.36 | 42.50 | 41.77 | 41.79 | 17,482 | -0.36(-0.85%) |
Mar 22, 2018 | 42.32 | 42.58 | 42.12 | 42.14 | 83,861 | -0.41(-0.95%) |
Mar 21, 2018 | 42.70 | 42.70 | 42.40 | 42.55 | 29,561 | -0.30(-0.70%) |
Mar 20, 2018 | 42.98 | 42.98 | 42.79 | 42.85 | 94,500 | -0.20(-0.46%) |
Mar 19, 2018 | 43.21 | 43.31 | 42.91 | 43.05 | 807,603 | -0.30(-0.70%) |
Mar 16, 2018 | 43.41 | 43.49 | 43.35 | 43.35 | 17,725 | -0.04(-0.09%) |
Mar 15, 2018 | 43.55 | 43.63 | 43.30 | 43.39 | 12,686 | -0.20(-0.46%) |
Mar 14, 2018 | 44.00 | 44.00 | 43.59 | 43.59 | 19,798 | -0.24(-0.55%) |
Mar 13, 2018 | 44.05 | 44.05 | 43.75 | 43.83 | 8,292 | -0.19(-0.44%) |
Mar 12, 2018 | 44.06 | 44.18 | 43.95 | 44.02 | 11,262 | +0.03(+0.07%) |
Mar 09, 2018 | 43.90 | 44.01 | 43.84 | 43.99 | 19,687 | +0.28(+0.63%) |
Mar 08, 2018 | 43.51 | 43.73 | 43.51 | 43.71 | 45,615 | +0.36(+0.84%) |
Mar 07, 2018 | 43.41 | 43.16 | 43.35 | 42,090 | -0.20(-0.46%) | |
Mar 06, 2018 | 43.55 | 43.58 | 43.38 | 43.55 | 36,481 | +0.05(+0.12%) |
Mar 05, 2018 | 42.99 | 43.50 | 42.99 | 43.50 | 81,461 | +0.37(+0.85%) |
Mar 02, 2018 | 42.73 | 43.17 | 42.73 | 43.13 | 59,735 | +0.34(+0.79%) |