Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.34 | 43.50 | 42.67 | 42.67 | 17,095 | -0.19(-0.43%) |
May 30, 2018 | 42.69 | 43.00 | 42.69 | 42.85 | 2,642 | +0.50(+1.18%) |
May 29, 2018 | 43.55 | 43.55 | 42.22 | 42.35 | 10,817 | -1.12(-2.58%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.30(+0.70%) | |
May 24, 2018 | 43.00 | 43.50 | 43.00 | 43.17 | 4,159 | -0.05(-0.13%) |
May 23, 2018 | 43.39 | 43.39 | 43.10 | 43.22 | 1,449 | -0.24(-0.55%) |
May 22, 2018 | 43.64 | 43.77 | 43.46 | 43.46 | 9,702 | -0.02(-0.04%) |
May 21, 2018 | 43.38 | 43.70 | 43.35 | 43.48 | 4,158 | +0.29(+0.68%) |
May 18, 2018 | 43.18 | 43.19 | 43.18 | 43.19 | 789 | +0.21(+0.49%) |
May 17, 2018 | 43.00 | 43.31 | 42.83 | 42.98 | 31,993 | +0.01(+0.02%) |
May 16, 2018 | 42.79 | 42.97 | 42.79 | 42.97 | 4,682 | +0.43(+1.00%) |
May 15, 2018 | 42.57 | 42.57 | 42.22 | 42.54 | 5,175 | -0.07(-0.16%) |
May 14, 2018 | 42.61 | 42.61 | 42.61 | 42.61 | 1,630 | +0.11(+0.26%) |
May 11, 2018 | 42.61 | 42.61 | 42.34 | 42.50 | 801 | -0.01(-0.02%) |
May 10, 2018 | 42.03 | 42.51 | 42.03 | 42.51 | 2,929 | +0.49(+1.16%) |
May 09, 2018 | 41.64 | 42.02 | 41.64 | 42.02 | 6,799 | +0.38(+0.91%) |
May 08, 2018 | 41.64 | 41.64 | 41.64 | 41.64 | 2,291 | +0.19(+0.46%) |
May 07, 2018 | 41.29 | 41.45 | 41.29 | 41.45 | 915 | +0.16(+0.38%) |
May 04, 2018 | 41.19 | 41.29 | 41.17 | 41.29 | 1,861 | +1.64(+4.14%) |
May 03, 2018 | 40.95 | 40.95 | 39.65 | 39.65 | 7,779 | -1.56(-3.79%) |
May 02, 2018 | 41.05 | 41.22 | 41.05 | 41.22 | 1,828 | +0.85(+2.11%) |
May 01, 2018 | 40.23 | 40.37 | 40.23 | 40.37 | 897 | -0.39(-0.95%) |
Apr 30, 2018 | 40.70 | 40.82 | 40.70 | 40.75 | 907 | +0.31(+0.76%) |
Apr 27, 2018 | 40.49 | 40.75 | 40.45 | 40.45 | 748 | -0.20(-0.49%) |
Apr 26, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 307 | +0.01(+0.02%) |
Apr 25, 2018 | 40.64 | 40.75 | 40.64 | 40.64 | 3,952 | +0.12(+0.31%) |
Apr 24, 2018 | 40.67 | 40.67 | 40.48 | 40.51 | 2,107 | +0.31(+0.77%) |
Apr 23, 2018 | 40.39 | 40.39 | 40.16 | 40.20 | 3,145 | -0.22(-0.55%) |
Apr 20, 2018 | 40.91 | 40.91 | 40.43 | 40.43 | 2,438 | -0.87(-2.10%) |
Apr 19, 2018 | 41.08 | 41.29 | 40.89 | 41.29 | 3,188 | +0.40(+0.99%) |
Apr 18, 2018 | 41.18 | 41.18 | 40.79 | 40.89 | 2,065 | -0.35(-0.85%) |
Apr 17, 2018 | 41.43 | 41.53 | 41.24 | 41.24 | 1,639 | -0.29(-0.69%) |
Apr 16, 2018 | 41.50 | 41.53 | 41.18 | 41.53 | 1,046 | -0.36(-0.85%) |
Apr 13, 2018 | 41.91 | 41.91 | 41.88 | 41.88 | 633 | -0.08(-0.19%) |
Apr 12, 2018 | 42.38 | 42.38 | 41.96 | 41.96 | 2,644 | +0.42(+1.01%) |
Apr 11, 2018 | 41.67 | 41.84 | 41.54 | 41.54 | 1,711 | -0.06(-0.15%) |
Apr 10, 2018 | 41.49 | 41.60 | 41.49 | 41.60 | 520 | +1.08(+2.68%) |
Apr 06, 2018 | 40.52 | 40.52 | 40.52 | 23 | -0.85(-2.06%) | |
Apr 05, 2018 | 41.37 | 41.37 | 41.37 | 41.37 | 356 | +0.07(+0.17%) |
Apr 04, 2018 | 40.11 | 41.30 | 40.11 | 41.30 | 3,088 | +0.49(+1.20%) |
Apr 03, 2018 | 40.81 | 40.81 | 40.81 | 40.81 | 416 | +1.14(+2.87%) |
Apr 02, 2018 | 40.48 | 40.48 | 39.68 | 39.68 | 3,339 | -1.39(-3.38%) |
Mar 29, 2018 | 41.06 | 41.06 | 41.06 | 0 | +0.77(+1.92%) | |
Mar 28, 2018 | 40.37 | 40.37 | 39.94 | 40.29 | 1,005 | -0.19(-0.48%) |
Mar 27, 2018 | 40.85 | 40.85 | 40.28 | 40.48 | 2,458 | -0.26(-0.63%) |
Mar 26, 2018 | 40.13 | 40.74 | 40.13 | 40.74 | 2,860 | +1.49(+3.79%) |
Mar 23, 2018 | 40.12 | 40.12 | 39.25 | 39.25 | 4,886 | -1.23(-3.04%) |
Mar 22, 2018 | 40.92 | 40.92 | 40.30 | 40.48 | 1,766 | -1.24(-2.97%) |
Mar 21, 2018 | 41.60 | 41.72 | 41.60 | 41.72 | 593 | -0.30(-0.72%) |
Mar 20, 2018 | 41.82 | 42.02 | 41.42 | 42.02 | 1,517 | +0.34(+0.82%) |
Mar 19, 2018 | 41.32 | 41.68 | 41.32 | 41.68 | 477 | -0.19(-0.46%) |
Mar 16, 2018 | 41.84 | 41.88 | 41.84 | 41.88 | 1,169 | +0.04(+0.09%) |
Mar 15, 2018 | 41.84 | 41.84 | 41.67 | 41.84 | 993 | -0.04(-0.09%) |
Mar 14, 2018 | 41.88 | 41.88 | 41.88 | 41.88 | 977 | +0.51(+1.24%) |
Mar 13, 2018 | 41.99 | 41.99 | 41.36 | 41.36 | 2,607 | -0.55(-1.31%) |
Mar 12, 2018 | 41.79 | 42.77 | 41.64 | 41.91 | 3,723 | +0.08(+0.18%) |
Mar 09, 2018 | 41.21 | 42.42 | 41.11 | 41.84 | 9,645 | +0.93(+2.27%) |
Mar 08, 2018 | 40.91 | 40.91 | 40.91 | 40.91 | 361 | +0.34(+0.84%) |
Mar 07, 2018 | 40.57 | 40.57 | 862 | -0.01(-0.02%) | ||
Mar 06, 2018 | 40.57 | 40.57 | 40.57 | 40.57 | 872 | +0.66(+1.65%) |
Mar 05, 2018 | 40.21 | 40.24 | 39.86 | 39.92 | 9,950 | +0.20(+0.51%) |