Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.08 | 39.08 | 38.77 | 38.82 | 7,468 | -0.26(-0.66%) |
May 30, 2018 | 38.83 | 39.13 | 38.83 | 39.08 | 12,080 | +0.50(+1.31%) |
May 29, 2018 | 38.68 | 38.76 | 38.41 | 38.57 | 15,618 | -0.38(-0.97%) |
May 25, 2018 | 38.95 | 38.95 | 38.95 | 0 | -0.07(-0.18%) | |
May 24, 2018 | 39.03 | 39.07 | 38.86 | 39.02 | 170,788 | -0.07(-0.17%) |
May 23, 2018 | 38.93 | 39.09 | 38.87 | 39.09 | 23,709 | +0.06(+0.14%) |
May 22, 2018 | 39.16 | 39.21 | 39.02 | 39.03 | 31,910 | -0.08(-0.20%) |
May 21, 2018 | 39.00 | 39.15 | 39.00 | 39.11 | 8,793 | +0.28(+0.73%) |
May 18, 2018 | 38.86 | 38.89 | 38.82 | 38.83 | 17,333 | -0.04(-0.10%) |
May 17, 2018 | 38.90 | 39.02 | 38.84 | 38.86 | 8,495 | -0.05(-0.13%) |
May 16, 2018 | 38.88 | 38.99 | 38.85 | 38.92 | 41,229 | +0.20(+0.52%) |
May 15, 2018 | 38.77 | 38.82 | 38.69 | 38.71 | 107,220 | -0.24(-0.61%) |
May 14, 2018 | 39.10 | 39.11 | 38.95 | 38.95 | 7,172 | -0.03(-0.08%) |
May 11, 2018 | 38.91 | 39.02 | 38.87 | 38.98 | 19,410 | +0.14(+0.35%) |
May 10, 2018 | 38.56 | 38.85 | 38.56 | 38.85 | 9,343 | +0.38(+1.00%) |
May 09, 2018 | 38.27 | 38.52 | 38.25 | 38.46 | 13,938 | +0.49(+1.29%) |
May 08, 2018 | 38.14 | 38.20 | 37.97 | 37.97 | 13,045 | -0.24(-0.63%) |
May 07, 2018 | 38.33 | 38.35 | 38.21 | 38.21 | 12,767 | +0.06(+0.15%) |
May 04, 2018 | 37.67 | 38.23 | 37.61 | 38.15 | 21,733 | +0.45(+1.19%) |
May 03, 2018 | 37.72 | 37.85 | 37.36 | 37.71 | 27,822 | -0.29(-0.76%) |
May 02, 2018 | 37.98 | 38.10 | 37.91 | 38.00 | 12,746 | -0.08(-0.21%) |
May 01, 2018 | 37.96 | 38.08 | 37.71 | 38.08 | 27,742 | -0.10(-0.26%) |
Apr 30, 2018 | 38.51 | 38.57 | 38.18 | 38.18 | 11,847 | -0.26(-0.67%) |
Apr 27, 2018 | 38.35 | 38.45 | 38.33 | 38.43 | 10,086 | +0.14(+0.36%) |
Apr 26, 2018 | 38.12 | 38.40 | 38.12 | 38.30 | 44,072 | +0.23(+0.61%) |
Apr 25, 2018 | 37.97 | 38.06 | 37.93 | 38.06 | 13,865 | +0.20(+0.53%) |
Apr 24, 2018 | 38.47 | 38.47 | 37.86 | 37.86 | 9,849 | -0.35(-0.92%) |
Apr 23, 2018 | 38.27 | 38.38 | 38.13 | 38.21 | 20,349 | +0.06(+0.16%) |
Apr 20, 2018 | 38.55 | 38.55 | 38.16 | 38.16 | 14,514 | -0.33(-0.86%) |
Apr 19, 2018 | 38.57 | 38.60 | 38.37 | 38.49 | 8,908 | -0.36(-0.92%) |
Apr 18, 2018 | 38.94 | 38.94 | 38.85 | 38.85 | 7,900 | -0.02(-0.05%) |
Apr 17, 2018 | 38.82 | 38.94 | 38.76 | 38.87 | 11,818 | +0.22(+0.57%) |
Apr 16, 2018 | 38.45 | 38.70 | 38.45 | 38.65 | 9,747 | +0.40(+1.04%) |
Apr 13, 2018 | 38.52 | 38.52 | 38.10 | 38.25 | 31,996 | -0.22(-0.57%) |
Apr 12, 2018 | 38.27 | 38.47 | 38.27 | 38.47 | 11,306 | +0.23(+0.59%) |
Apr 11, 2018 | 38.14 | 38.30 | 38.12 | 38.24 | 10,448 | -0.11(-0.29%) |
Apr 10, 2018 | 38.18 | 38.45 | 38.08 | 38.35 | 85,141 | +0.46(+1.23%) |
Apr 09, 2018 | 37.90 | 38.25 | 37.88 | 37.89 | 105,654 | +0.16(+0.42%) |
Apr 06, 2018 | 38.18 | 38.35 | 37.63 | 37.73 | 14,858 | -0.73(-1.91%) |
Apr 05, 2018 | 38.29 | 38.46 | 38.28 | 38.46 | 26,095 | +0.27(+0.70%) |
Apr 04, 2018 | 37.19 | 38.19 | 37.19 | 38.19 | 27,966 | +0.45(+1.20%) |
Apr 03, 2018 | 37.42 | 37.74 | 37.30 | 37.74 | 16,042 | +0.50(+1.35%) |
Apr 02, 2018 | 37.92 | 37.94 | 36.92 | 37.24 | 29,347 | -0.78(-2.05%) |
Mar 29, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.29(+0.76%) | |
Mar 28, 2018 | 37.59 | 37.73 | 37.59 | 37.73 | 10,800 | +0.21(+0.56%) |
Mar 27, 2018 | 38.02 | 38.16 | 37.41 | 37.52 | 31,344 | -0.37(-0.98%) |
Mar 26, 2018 | 37.59 | 37.89 | 37.40 | 37.89 | 31,588 | +0.86(+2.31%) |
Mar 23, 2018 | 37.84 | 37.88 | 37.04 | 37.04 | 35,672 | -0.71(-1.89%) |
Mar 22, 2018 | 38.32 | 38.42 | 37.71 | 37.75 | 184,500 | -0.97(-2.51%) |
Mar 21, 2018 | 38.68 | 38.94 | 38.63 | 38.72 | 74,689 | +0.03(+0.08%) |
Mar 20, 2018 | 38.82 | 38.83 | 38.66 | 38.69 | 147,447 | -0.05(-0.13%) |
Mar 19, 2018 | 39.08 | 39.08 | 38.51 | 38.74 | 24,411 | -0.41(-1.06%) |
Mar 16, 2018 | 39.09 | 39.33 | 39.09 | 39.16 | 9,625 | +0.11(+0.28%) |
Mar 15, 2018 | 39.20 | 39.22 | 39.03 | 39.05 | 15,098 | -0.05(-0.13%) |
Mar 14, 2018 | 39.52 | 39.52 | 39.07 | 39.10 | 48,610 | -0.29(-0.73%) |
Mar 13, 2018 | 39.69 | 39.80 | 39.29 | 39.39 | 13,716 | -0.20(-0.50%) |
Mar 12, 2018 | 39.58 | 39.72 | 39.52 | 39.59 | 19,587 | +0.06(+0.15%) |
Mar 09, 2018 | 39.22 | 39.53 | 39.19 | 39.53 | 21,430 | +0.54(+1.38%) |
Mar 08, 2018 | 38.98 | 38.99 | 38.86 | 38.99 | 17,163 | +0.08(+0.21%) |
Mar 07, 2018 | 38.91 | 38.91 | 72,567 | -0.01(-0.04%) | ||
Mar 06, 2018 | 38.84 | 38.99 | 38.84 | 38.92 | 6,793 | -0.02(-0.04%) |
Mar 05, 2018 | 38.28 | 38.95 | 38.28 | 38.94 | 20,644 | +0.46(+1.20%) |
Mar 02, 2018 | 38.04 | 38.48 | 37.99 | 38.47 | 14,095 | +0.16(+0.42%) |