Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.66 | 44.71 | 43.48 | 43.48 | 92,043 | -0.12(-0.28%) |
May 30, 2018 | 42.76 | 43.66 | 42.57 | 43.60 | 47,891 | +1.14(+2.69%) |
May 29, 2018 | 42.01 | 42.70 | 41.87 | 42.46 | 36,165 | +0.36(+0.86%) |
May 25, 2018 | 42.10 | 42.10 | 42.10 | 0 | -0.93(-2.16%) | |
May 24, 2018 | 44.26 | 44.38 | 42.94 | 43.03 | 40,982 | -1.53(-3.44%) |
May 23, 2018 | 43.78 | 44.95 | 43.27 | 44.56 | 84,225 | +0.62(+1.40%) |
May 22, 2018 | 44.12 | 44.56 | 43.88 | 43.94 | 58,045 | -0.06(-0.13%) |
May 21, 2018 | 44.38 | 44.51 | 43.91 | 44.00 | 36,569 | +0.00(+0.00%) |
May 18, 2018 | 44.09 | 44.24 | 43.71 | 44.00 | 42,361 | +0.09(+0.20%) |
May 17, 2018 | 43.83 | 44.38 | 43.74 | 43.91 | 74,253 | +0.32(+0.74%) |
May 16, 2018 | 43.56 | 43.77 | 43.42 | 43.59 | 48,772 | +0.00(+0.00%) |
May 15, 2018 | 43.36 | 43.65 | 43.00 | 43.59 | 65,170 | +0.32(+0.75%) |
May 14, 2018 | 42.80 | 43.27 | 42.39 | 43.27 | 69,564 | +0.85(+2.00%) |
May 11, 2018 | 42.45 | 43.47 | 41.83 | 42.42 | 203,600 | +0.15(+0.35%) |
May 10, 2018 | 41.72 | 42.29 | 41.39 | 42.27 | 82,745 | +0.73(+1.76%) |
May 09, 2018 | 41.28 | 41.72 | 41.07 | 41.54 | 108,718 | +0.64(+1.58%) |
May 08, 2018 | 40.69 | 41.04 | 40.17 | 40.89 | 51,419 | +0.23(+0.58%) |
May 07, 2018 | 40.66 | 41.07 | 40.22 | 40.66 | 73,070 | +0.38(+0.95%) |
May 04, 2018 | 39.99 | 40.66 | 39.90 | 40.28 | 56,781 | +0.09(+0.22%) |
May 03, 2018 | 40.04 | 40.37 | 39.90 | 40.19 | 61,294 | -0.35(-0.87%) |
May 02, 2018 | 40.69 | 40.86 | 40.51 | 40.54 | 62,333 | -0.09(-0.22%) |
May 01, 2018 | 40.72 | 40.98 | 40.60 | 40.63 | 53,471 | -0.18(-0.43%) |
Apr 30, 2018 | 40.89 | 41.13 | 40.63 | 40.81 | 52,163 | +0.21(+0.51%) |
Apr 27, 2018 | 40.45 | 40.86 | 40.07 | 40.60 | 37,935 | +0.18(+0.44%) |
Apr 26, 2018 | 40.16 | 40.63 | 39.96 | 40.43 | 49,871 | +0.38(+0.95%) |
Apr 25, 2018 | 39.72 | 40.04 | 39.25 | 40.04 | 62,732 | +0.35(+0.89%) |
Apr 24, 2018 | 41.01 | 41.04 | 39.60 | 39.69 | 113,167 | -1.14(-2.80%) |
Apr 23, 2018 | 40.16 | 40.95 | 39.92 | 40.84 | 90,779 | +0.79(+1.98%) |
Apr 20, 2018 | 39.96 | 40.14 | 39.49 | 40.04 | 82,683 | +0.23(+0.59%) |
Apr 19, 2018 | 40.45 | 40.63 | 39.78 | 39.81 | 57,433 | -0.44(-1.09%) |
Apr 18, 2018 | 40.89 | 41.28 | 40.16 | 40.25 | 132,386 | -0.44(-1.08%) |
Apr 17, 2018 | 39.99 | 40.75 | 39.87 | 40.69 | 117,323 | +0.97(+2.44%) |
Apr 16, 2018 | 38.58 | 39.81 | 38.29 | 39.72 | 139,485 | +1.26(+3.28%) |
Apr 13, 2018 | 38.46 | 38.61 | 37.90 | 38.46 | 58,130 | +0.06(+0.15%) |
Apr 12, 2018 | 38.78 | 38.96 | 38.11 | 38.40 | 68,614 | -0.41(-1.06%) |
Apr 11, 2018 | 38.37 | 38.81 | 38.01 | 38.81 | 67,298 | +0.70(+1.85%) |
Apr 10, 2018 | 37.35 | 38.31 | 37.23 | 38.11 | 86,824 | +0.97(+2.60%) |
Apr 09, 2018 | 37.82 | 37.82 | 36.97 | 37.14 | 74,696 | -0.26(-0.71%) |
Apr 06, 2018 | 37.73 | 38.17 | 37.08 | 37.41 | 75,487 | -0.91(-2.37%) |
Apr 05, 2018 | 37.38 | 38.40 | 37.29 | 38.31 | 91,788 | +1.03(+2.75%) |
Apr 04, 2018 | 36.85 | 37.34 | 36.45 | 37.29 | 66,454 | +0.06(+0.16%) |
Apr 03, 2018 | 37.35 | 37.70 | 36.15 | 37.23 | 64,786 | +0.23(+0.63%) |
Apr 02, 2018 | 36.91 | 37.41 | 36.53 | 37.00 | 98,784 | +0.09(+0.24%) |
Mar 29, 2018 | 36.91 | 36.91 | 36.91 | 0 | +0.41(+1.12%) | |
Mar 28, 2018 | 37.08 | 37.08 | 36.26 | 36.50 | 139,162 | -0.41(-1.11%) |
Mar 27, 2018 | 38.02 | 38.02 | 36.38 | 36.91 | 137,962 | -0.88(-2.33%) |
Mar 26, 2018 | 38.26 | 38.26 | 37.14 | 37.79 | 89,453 | +0.15(+0.39%) |
Mar 23, 2018 | 38.40 | 38.46 | 37.55 | 37.64 | 81,931 | -0.47(-1.23%) |
Mar 22, 2018 | 38.70 | 38.84 | 37.96 | 38.11 | 73,560 | -0.79(-2.03%) |
Mar 21, 2018 | 38.31 | 38.90 | 38.17 | 38.90 | 106,747 | +0.67(+1.76%) |
Mar 20, 2018 | 38.84 | 39.08 | 37.93 | 38.23 | 84,624 | -0.56(-1.44%) |
Mar 19, 2018 | 39.87 | 39.90 | 38.43 | 38.78 | 103,039 | -1.08(-2.72%) |
Mar 16, 2018 | 39.08 | 40.01 | 38.99 | 39.87 | 112,452 | +1.08(+2.80%) |
Mar 15, 2018 | 41.92 | 42.10 | 37.44 | 38.78 | 402,166 | -3.17(-7.55%) |
Mar 14, 2018 | 42.89 | 42.89 | 41.75 | 41.95 | 51,139 | -0.70(-1.65%) |
Mar 13, 2018 | 42.57 | 42.83 | 42.42 | 42.65 | 41,950 | +0.12(+0.28%) |
Mar 12, 2018 | 42.13 | 42.57 | 42.07 | 42.54 | 58,201 | +0.56(+1.33%) |
Mar 09, 2018 | 41.89 | 42.18 | 41.60 | 41.98 | 61,888 | +0.47(+1.13%) |
Mar 08, 2018 | 41.98 | 42.18 | 41.22 | 41.51 | 70,971 | -0.53(-1.26%) |
Mar 07, 2018 | 42.24 | 41.69 | 42.04 | 39,302 | -0.03(-0.07%) | |
Mar 06, 2018 | 42.74 | 42.80 | 42.04 | 42.07 | 45,567 | -0.41(-0.97%) |
Mar 05, 2018 | 42.15 | 42.62 | 41.88 | 42.48 | 39,116 | +0.29(+0.70%) |
Mar 02, 2018 | 41.83 | 42.36 | 41.30 | 42.18 | 72,947 | +0.03(+0.07%) |