Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.65 | 40.01 | 39.60 | 39.87 | 1,253,624 | +0.22(+0.55%) |
May 30, 2018 | 39.85 | 40.33 | 39.57 | 39.65 | 1,032,728 | +0.98(+2.53%) |
May 29, 2018 | 38.28 | 38.79 | 38.28 | 38.67 | 446,312 | -0.10(-0.26%) |
May 25, 2018 | 38.77 | 38.77 | 38.77 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 38.47 | 38.90 | 38.31 | 38.80 | 712,085 | +0.41(+1.07%) |
May 23, 2018 | 38.20 | 38.50 | 37.95 | 38.39 | 452,642 | +0.09(+0.23%) |
May 22, 2018 | 38.60 | 38.60 | 38.28 | 38.30 | 550,173 | -0.19(-0.49%) |
May 21, 2018 | 38.78 | 38.97 | 38.28 | 38.49 | 841,197 | -0.20(-0.52%) |
May 18, 2018 | 38.71 | 39.39 | 38.41 | 38.69 | 969,472 | -0.17(-0.44%) |
May 17, 2018 | 39.75 | 40.45 | 38.83 | 38.86 | 1,623,903 | +0.84(+2.21%) |
May 16, 2018 | 38.10 | 38.41 | 37.94 | 38.02 | 855,152 | +0.02(+0.05%) |
May 15, 2018 | 37.69 | 38.05 | 37.41 | 38.00 | 1,239,893 | +0.01(+0.03%) |
May 14, 2018 | 39.41 | 39.56 | 37.94 | 37.99 | 1,603,061 | -1.49(-3.77%) |
May 11, 2018 | 39.66 | 39.93 | 39.18 | 39.48 | 1,398,932 | -0.11(-0.28%) |
May 10, 2018 | 39.79 | 40.07 | 39.56 | 39.59 | 707,158 | +0.11(+0.28%) |
May 09, 2018 | 39.28 | 39.63 | 39.17 | 39.48 | 695,659 | +0.23(+0.59%) |
May 08, 2018 | 38.56 | 39.51 | 38.56 | 39.25 | 1,212,432 | +0.79(+2.05%) |
May 07, 2018 | 38.00 | 38.71 | 37.88 | 38.46 | 1,653,316 | +0.40(+1.05%) |
May 04, 2018 | 38.01 | 38.95 | 36.63 | 38.06 | 4,829,171 | -1.94(-4.85%) |
May 03, 2018 | 40.81 | 41.08 | 39.87 | 40.00 | 2,485,362 | -0.81(-1.98%) |
May 02, 2018 | 40.97 | 41.14 | 40.72 | 40.81 | 829,681 | -0.19(-0.46%) |
May 01, 2018 | 40.74 | 41.03 | 40.44 | 41.00 | 872,725 | +0.08(+0.20%) |
Apr 30, 2018 | 41.10 | 41.36 | 40.89 | 40.92 | 936,755 | -0.01(-0.02%) |
Apr 27, 2018 | 41.02 | 41.03 | 40.56 | 40.93 | 827,799 | +0.17(+0.42%) |
Apr 26, 2018 | 40.35 | 40.94 | 40.28 | 40.76 | 599,587 | +0.63(+1.57%) |
Apr 25, 2018 | 40.20 | 40.23 | 39.60 | 40.13 | 454,625 | -0.12(-0.30%) |
Apr 24, 2018 | 40.92 | 41.20 | 39.76 | 40.25 | 607,214 | -0.36(-0.89%) |
Apr 23, 2018 | 41.08 | 41.16 | 40.35 | 40.61 | 335,392 | -0.32(-0.78%) |
Apr 20, 2018 | 41.27 | 41.50 | 40.78 | 40.93 | 525,321 | -0.48(-1.16%) |
Apr 19, 2018 | 41.52 | 41.64 | 41.20 | 41.41 | 460,943 | -0.19(-0.46%) |
Apr 18, 2018 | 41.48 | 41.90 | 41.32 | 41.60 | 585,173 | +0.09(+0.22%) |
Apr 17, 2018 | 41.04 | 41.63 | 41.04 | 41.51 | 781,086 | +0.60(+1.47%) |
Apr 16, 2018 | 40.40 | 40.99 | 40.27 | 40.91 | 945,624 | +0.84(+2.10%) |
Apr 13, 2018 | 40.59 | 40.61 | 39.90 | 40.07 | 462,039 | -0.39(-0.96%) |
Apr 12, 2018 | 40.16 | 40.73 | 40.16 | 40.46 | 822,120 | +0.37(+0.92%) |
Apr 11, 2018 | 39.79 | 40.75 | 39.54 | 40.09 | 1,071,399 | +0.17(+0.43%) |
Apr 10, 2018 | 39.81 | 40.44 | 39.65 | 39.92 | 1,175,253 | +0.66(+1.68%) |
Apr 09, 2018 | 39.57 | 39.95 | 39.21 | 39.26 | 545,042 | -0.11(-0.28%) |
Apr 06, 2018 | 39.75 | 39.97 | 39.12 | 39.37 | 572,800 | -0.55(-1.38%) |
Apr 05, 2018 | 40.08 | 40.17 | 39.74 | 39.92 | 879,180 | +0.07(+0.18%) |
Apr 04, 2018 | 39.04 | 39.96 | 38.95 | 39.85 | 784,252 | +0.27(+0.68%) |
Apr 03, 2018 | 39.34 | 39.79 | 39.19 | 39.58 | 1,052,228 | +0.43(+1.10%) |
Apr 02, 2018 | 39.72 | 39.97 | 38.92 | 39.15 | 975,040 | -0.52(-1.31%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.92(+2.37%) | |
Mar 28, 2018 | 39.43 | 39.65 | 38.65 | 38.75 | 1,485,729 | -0.82(-2.07%) |
Mar 27, 2018 | 40.54 | 40.82 | 39.47 | 39.57 | 1,185,705 | -1.16(-2.85%) |
Mar 26, 2018 | 40.46 | 40.75 | 39.94 | 40.73 | 832,950 | +0.83(+2.08%) |
Mar 23, 2018 | 40.75 | 41.01 | 39.89 | 39.90 | 1,045,281 | -0.81(-1.99%) |
Mar 22, 2018 | 41.50 | 41.82 | 40.71 | 40.71 | 1,022,214 | -1.23(-2.93%) |
Mar 21, 2018 | 42.05 | 42.57 | 41.97 | 41.94 | 832,627 | -0.20(-0.47%) |
Mar 20, 2018 | 42.34 | 42.48 | 41.84 | 42.14 | 1,181,798 | -0.31(-0.73%) |
Mar 19, 2018 | 41.94 | 42.58 | 41.62 | 42.45 | 947,227 | +0.44(+1.05%) |
Mar 16, 2018 | 42.43 | 42.82 | 42.00 | 42.01 | 1,366,681 | -0.35(-0.83%) |
Mar 15, 2018 | 42.45 | 42.60 | 42.04 | 42.36 | 1,076,962 | -0.09(-0.21%) |
Mar 14, 2018 | 42.38 | 42.59 | 42.00 | 42.45 | 665,433 | +0.15(+0.35%) |
Mar 13, 2018 | 42.68 | 42.71 | 42.03 | 42.30 | 844,291 | -0.29(-0.68%) |
Mar 12, 2018 | 42.40 | 42.74 | 41.91 | 42.59 | 1,018,525 | +0.19(+0.45%) |
Mar 09, 2018 | 42.00 | 42.55 | 42.00 | 42.40 | 762,749 | +0.65(+1.56%) |
Mar 08, 2018 | 41.70 | 41.92 | 41.30 | 41.75 | 720,071 | +0.16(+0.38%) |
Mar 07, 2018 | 42.15 | 41.59 | 1,138,252 | -0.35(-0.83%) | ||
Mar 06, 2018 | 41.73 | 42.84 | 41.50 | 41.94 | 2,038,342 | +0.29(+0.70%) |
Mar 05, 2018 | 40.11 | 41.69 | 39.59 | 41.65 | 2,774,861 | +2.47(+6.30%) |
Mar 02, 2018 | 37.85 | 39.30 | 37.66 | 39.18 | 1,716,808 | +1.05(+2.75%) |