Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.84 | 41.02 | 40.84 | 40.93 | 440,371 | -0.04(-0.10%) |
May 30, 2018 | 40.90 | 41.00 | 40.87 | 40.97 | 850,471 | +0.07(+0.17%) |
May 29, 2018 | 40.74 | 40.90 | 40.68 | 40.90 | 508,229 | +0.16(+0.38%) |
May 25, 2018 | 40.75 | 40.75 | 40.75 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 40.90 | 40.98 | 40.85 | 40.89 | 509,631 | -0.03(-0.07%) |
May 23, 2018 | 40.75 | 40.98 | 40.66 | 40.92 | 965,819 | +0.18(+0.44%) |
May 22, 2018 | 40.80 | 40.84 | 40.59 | 40.74 | 1,220,893 | -0.05(-0.11%) |
May 21, 2018 | 40.72 | 40.82 | 40.65 | 40.78 | 936,599 | +0.04(+0.09%) |
May 18, 2018 | 40.72 | 40.75 | 40.62 | 40.75 | 536,482 | +0.10(+0.25%) |
May 17, 2018 | 40.61 | 40.65 | 40.59 | 40.65 | 594,579 | +0.00(+0.00%) |
May 16, 2018 | 40.59 | 40.67 | 40.59 | 40.65 | 680,694 | +0.08(+0.19%) |
May 15, 2018 | 40.55 | 40.69 | 40.54 | 40.57 | 553,742 | -0.05(-0.11%) |
May 14, 2018 | 40.68 | 40.72 | 40.49 | 40.61 | 1,037,081 | -0.03(-0.08%) |
May 11, 2018 | 40.68 | 40.68 | 40.57 | 40.65 | 228,188 | -0.03(-0.08%) |
May 10, 2018 | 40.53 | 40.72 | 40.52 | 40.68 | 662,783 | +0.21(+0.52%) |
May 09, 2018 | 40.34 | 40.59 | 40.23 | 40.47 | 791,626 | +0.19(+0.48%) |
May 08, 2018 | 40.20 | 40.30 | 39.93 | 40.27 | 472,315 | +0.08(+0.19%) |
May 07, 2018 | 40.23 | 40.25 | 40.13 | 40.20 | 280,316 | +0.00(+0.00%) |
May 04, 2018 | 40.21 | 40.28 | 40.13 | 40.20 | 297,289 | +0.04(+0.10%) |
May 03, 2018 | 40.30 | 40.30 | 40.10 | 40.16 | 417,709 | -0.14(-0.35%) |
May 02, 2018 | 40.24 | 40.33 | 40.15 | 40.30 | 411,667 | -0.01(-0.02%) |
May 01, 2018 | 40.18 | 40.32 | 40.15 | 40.30 | 469,750 | +0.11(+0.27%) |
Apr 30, 2018 | 40.46 | 40.47 | 40.17 | 40.20 | 619,468 | -0.21(-0.52%) |
Apr 27, 2018 | 40.30 | 40.41 | 40.23 | 40.41 | 267,878 | +0.13(+0.33%) |
Apr 26, 2018 | 40.34 | 40.36 | 40.20 | 40.27 | 326,547 | -0.06(-0.15%) |
Apr 25, 2018 | 40.23 | 40.48 | 40.16 | 40.34 | 255,093 | +0.05(+0.13%) |
Apr 24, 2018 | 40.40 | 40.46 | 40.17 | 40.28 | 181,523 | -0.12(-0.31%) |
Apr 23, 2018 | 40.20 | 40.41 | 40.20 | 40.41 | 203,815 | +0.16(+0.40%) |
Apr 20, 2018 | 40.25 | 40.36 | 40.03 | 40.24 | 237,953 | -0.07(-0.17%) |
Apr 19, 2018 | 40.31 | 40.51 | 40.24 | 40.31 | 233,158 | -0.02(-0.06%) |
Apr 18, 2018 | 40.47 | 40.64 | 40.32 | 40.34 | 405,357 | -0.11(-0.27%) |
Apr 17, 2018 | 40.28 | 40.56 | 40.26 | 40.44 | 420,345 | +0.15(+0.37%) |
Apr 16, 2018 | 39.97 | 40.33 | 39.97 | 40.30 | 305,125 | +0.40(+0.99%) |
Apr 13, 2018 | 39.85 | 40.06 | 39.83 | 39.90 | 183,464 | +0.10(+0.25%) |
Apr 12, 2018 | 39.99 | 40.19 | 39.78 | 39.80 | 412,715 | -0.22(-0.56%) |
Apr 11, 2018 | 39.89 | 40.08 | 39.78 | 40.03 | 309,757 | +0.14(+0.35%) |
Apr 10, 2018 | 39.86 | 40.10 | 39.82 | 39.89 | 866,527 | +0.12(+0.31%) |
Apr 09, 2018 | 40.30 | 40.44 | 39.74 | 39.76 | 518,958 | -0.48(-1.19%) |
Apr 06, 2018 | 40.27 | 40.33 | 39.92 | 40.24 | 325,229 | -0.02(-0.04%) |
Apr 05, 2018 | 39.99 | 40.36 | 39.66 | 40.26 | 443,709 | +0.31(+0.78%) |
Apr 04, 2018 | 39.56 | 40.19 | 39.54 | 39.95 | 525,418 | +0.22(+0.57%) |
Apr 03, 2018 | 39.48 | 39.80 | 39.21 | 39.72 | 572,779 | +0.26(+0.67%) |
Apr 02, 2018 | 39.72 | 39.85 | 39.09 | 39.46 | 787,342 | -0.26(-0.66%) |
Mar 29, 2018 | 39.72 | 39.72 | 39.72 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.30 | 40.30 | 39.59 | 39.98 | 568,040 | -0.31(-0.77%) |
Mar 27, 2018 | 40.15 | 40.34 | 40.13 | 40.29 | 566,729 | +0.13(+0.33%) |
Mar 26, 2018 | 40.07 | 40.18 | 39.80 | 40.16 | 388,607 | +0.24(+0.60%) |
Mar 23, 2018 | 40.00 | 40.29 | 39.85 | 39.92 | 385,345 | -0.08(-0.19%) |
Mar 22, 2018 | 39.94 | 40.34 | 39.84 | 39.99 | 829,274 | -0.01(-0.02%) |
Mar 21, 2018 | 40.20 | 40.23 | 39.92 | 40.00 | 340,138 | -0.16(-0.41%) |
Mar 20, 2018 | 39.80 | 40.24 | 39.80 | 40.16 | 468,273 | +0.26(+0.64%) |
Mar 19, 2018 | 39.53 | 39.95 | 39.34 | 39.91 | 828,173 | +0.25(+0.63%) |
Mar 16, 2018 | 39.48 | 40.28 | 39.10 | 39.66 | 4,585,192 | +0.23(+0.59%) |
Mar 15, 2018 | 39.08 | 39.46 | 38.89 | 39.43 | 556,985 | +0.36(+0.91%) |
Mar 14, 2018 | 39.10 | 39.27 | 38.70 | 39.07 | 573,052 | +0.09(+0.22%) |
Mar 13, 2018 | 39.49 | 39.49 | 38.66 | 38.99 | 964,170 | -0.39(-0.98%) |
Mar 12, 2018 | 37.28 | 39.51 | 37.05 | 39.37 | 2,215,581 | +2.11(+5.66%) |
Mar 09, 2018 | 37.46 | 37.88 | 37.11 | 37.27 | 483,337 | -0.17(-0.46%) |
Mar 08, 2018 | 37.54 | 37.86 | 37.37 | 37.44 | 425,185 | -0.07(-0.19%) |
Mar 07, 2018 | 37.58 | 36.83 | 37.51 | 386,069 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.42 | 37.42 | 36.92 | 37.05 | 612,909 | -0.33(-0.89%) |
Mar 05, 2018 | 37.61 | 37.65 | 37.20 | 37.38 | 595,449 | -0.24(-0.64%) |
Mar 02, 2018 | 37.03 | 37.66 | 37.02 | 37.62 | 504,577 | +0.60(+1.63%) |