Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.45 | 39.45 | 39.15 | 39.35 | 14,823 | -0.14(-0.34%) |
May 30, 2018 | 39.10 | 39.52 | 39.10 | 39.49 | 32,570 | +0.61(+1.58%) |
May 29, 2018 | 39.07 | 39.18 | 38.73 | 38.87 | 20,338 | -0.89(-2.23%) |
May 25, 2018 | 39.76 | 39.76 | 39.76 | 0 | -0.38(-0.94%) | |
May 24, 2018 | 40.23 | 40.24 | 39.93 | 40.13 | 49,788 | -0.25(-0.62%) |
May 23, 2018 | 40.36 | 40.39 | 40.24 | 40.39 | 46,970 | -0.51(-1.26%) |
May 22, 2018 | 41.06 | 41.10 | 40.90 | 40.90 | 11,196 | -0.02(-0.04%) |
May 21, 2018 | 41.00 | 41.00 | 40.88 | 40.92 | 36,452 | +0.22(+0.55%) |
May 18, 2018 | 40.82 | 40.85 | 40.68 | 40.69 | 76,571 | -0.14(-0.35%) |
May 17, 2018 | 40.89 | 41.01 | 40.81 | 40.83 | 279,713 | +0.06(+0.15%) |
May 16, 2018 | 40.76 | 40.88 | 40.72 | 40.77 | 11,709 | -0.01(-0.02%) |
May 15, 2018 | 40.70 | 40.89 | 40.70 | 40.78 | 13,328 | -0.27(-0.66%) |
May 14, 2018 | 41.17 | 41.21 | 41.04 | 41.05 | 38,662 | +0.03(+0.08%) |
May 11, 2018 | 41.01 | 41.12 | 40.97 | 41.02 | 30,852 | +0.07(+0.16%) |
May 10, 2018 | 40.92 | 41.00 | 40.80 | 40.95 | 40,412 | +0.23(+0.57%) |
May 09, 2018 | 40.64 | 40.80 | 40.61 | 40.72 | 10,312 | +0.21(+0.51%) |
May 08, 2018 | 40.42 | 40.53 | 40.31 | 40.52 | 22,292 | -0.05(-0.13%) |
May 07, 2018 | 40.56 | 40.73 | 40.54 | 40.57 | 26,386 | +0.01(+0.02%) |
May 04, 2018 | 40.21 | 40.64 | 40.21 | 40.56 | 22,639 | +0.06(+0.16%) |
May 03, 2018 | 40.45 | 40.58 | 40.22 | 40.50 | 24,948 | +0.09(+0.22%) |
May 02, 2018 | 40.64 | 40.64 | 40.41 | 40.41 | 26,962 | +0.03(+0.07%) |
May 01, 2018 | 40.57 | 40.57 | 40.26 | 40.39 | 37,371 | -0.31(-0.75%) |
Apr 30, 2018 | 40.73 | 40.80 | 40.64 | 40.69 | 15,911 | -0.05(-0.12%) |
Apr 27, 2018 | 40.65 | 40.76 | 40.54 | 40.74 | 11,170 | +0.10(+0.26%) |
Apr 26, 2018 | 40.68 | 40.76 | 40.58 | 40.64 | 17,817 | +0.16(+0.39%) |
Apr 25, 2018 | 40.41 | 40.56 | 40.36 | 40.48 | 21,995 | -0.10(-0.25%) |
Apr 24, 2018 | 40.80 | 40.80 | 40.50 | 40.58 | 12,711 | -0.09(-0.22%) |
Apr 23, 2018 | 40.72 | 40.76 | 40.60 | 40.67 | 12,967 | -0.01(-0.01%) |
Apr 20, 2018 | 40.66 | 40.74 | 40.62 | 40.68 | 32,840 | -0.10(-0.26%) |
Apr 19, 2018 | 40.96 | 41.00 | 40.73 | 40.78 | 46,791 | -0.14(-0.33%) |
Apr 18, 2018 | 40.96 | 41.05 | 40.90 | 40.92 | 63,499 | +0.08(+0.20%) |
Apr 17, 2018 | 40.73 | 40.88 | 40.73 | 40.84 | 17,494 | +0.22(+0.55%) |
Apr 16, 2018 | 40.58 | 40.68 | 40.56 | 40.61 | 32,457 | +0.06(+0.15%) |
Apr 13, 2018 | 40.68 | 40.68 | 40.48 | 40.55 | 14,746 | +0.01(+0.02%) |
Apr 12, 2018 | 40.48 | 40.57 | 40.45 | 40.54 | 19,141 | +0.11(+0.27%) |
Apr 11, 2018 | 40.51 | 40.65 | 40.44 | 40.44 | 18,899 | -0.13(-0.32%) |
Apr 10, 2018 | 40.46 | 40.61 | 40.46 | 40.56 | 39,692 | +0.43(+1.07%) |
Apr 09, 2018 | 40.16 | 40.35 | 40.04 | 40.13 | 116,099 | +0.42(+1.05%) |
Apr 06, 2018 | 40.08 | 40.08 | 39.63 | 39.72 | 17,365 | -0.26(-0.66%) |
Apr 05, 2018 | 39.87 | 40.02 | 39.87 | 39.98 | 7,831 | +0.36(+0.91%) |
Apr 04, 2018 | 39.08 | 39.65 | 39.08 | 39.62 | 52,712 | +0.14(+0.34%) |
Apr 03, 2018 | 39.49 | 39.56 | 39.25 | 39.49 | 76,243 | +0.33(+0.84%) |
Apr 02, 2018 | 39.69 | 39.69 | 38.94 | 39.16 | 31,314 | -0.61(-1.53%) |
Mar 29, 2018 | 39.77 | 39.77 | 39.77 | 0 | +0.32(+0.81%) | |
Mar 28, 2018 | 39.43 | 39.71 | 39.34 | 39.45 | 43,358 | +0.30(+0.76%) |
Mar 27, 2018 | 39.65 | 39.66 | 39.06 | 39.15 | 155,508 | -0.36(-0.91%) |
Mar 26, 2018 | 39.38 | 39.51 | 39.05 | 39.51 | 27,091 | +0.70(+1.81%) |
Mar 23, 2018 | 39.31 | 39.33 | 38.81 | 38.81 | 35,053 | -0.30(-0.76%) |
Mar 22, 2018 | 39.49 | 39.51 | 39.10 | 39.10 | 75,467 | -0.84(-2.09%) |
Mar 21, 2018 | 39.76 | 40.00 | 39.76 | 39.94 | 17,943 | +0.10(+0.24%) |
Mar 20, 2018 | 39.78 | 39.89 | 39.77 | 39.84 | 15,958 | +0.08(+0.20%) |
Mar 19, 2018 | 39.91 | 39.97 | 39.63 | 39.76 | 12,726 | -0.37(-0.92%) |
Mar 16, 2018 | 40.10 | 40.16 | 40.07 | 40.13 | 17,764 | +0.06(+0.14%) |
Mar 15, 2018 | 40.07 | 40.24 | 40.01 | 40.08 | 22,930 | -0.00(-0.00%) |
Mar 14, 2018 | 40.35 | 40.35 | 39.99 | 40.08 | 54,031 | +0.09(+0.23%) |
Mar 13, 2018 | 40.48 | 40.48 | 39.96 | 39.99 | 21,122 | -0.39(-0.96%) |
Mar 12, 2018 | 40.28 | 40.39 | 40.28 | 40.37 | 27,274 | +0.13(+0.32%) |
Mar 09, 2018 | 40.06 | 40.25 | 40.06 | 40.24 | 17,872 | +0.27(+0.66%) |
Mar 08, 2018 | 40.09 | 40.09 | 39.91 | 39.98 | 13,375 | -0.03(-0.07%) |
Mar 07, 2018 | 40.01 | 39.75 | 40.01 | 15,470 | -0.00(-0.00%) | |
Mar 06, 2018 | 40.01 | 40.07 | 39.91 | 40.01 | 35,719 | +0.22(+0.55%) |
Mar 05, 2018 | 39.32 | 39.83 | 39.31 | 39.79 | 28,074 | +0.19(+0.47%) |
Mar 02, 2018 | 39.33 | 39.60 | 39.12 | 39.60 | 26,043 | +0.10(+0.26%) |