Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.56 | 39.59 | 38.93 | 38.98 | 75,166 | -0.42(-1.06%) |
May 30, 2018 | 39.21 | 39.53 | 39.21 | 39.40 | 22,477 | +0.48(+1.23%) |
May 29, 2018 | 39.05 | 39.36 | 38.80 | 38.92 | 37,086 | -0.39(-0.99%) |
May 25, 2018 | 39.31 | 39.31 | 39.31 | 0 | -0.25(-0.64%) | |
May 24, 2018 | 39.53 | 39.64 | 39.40 | 39.56 | 23,703 | +0.00(+0.00%) |
May 23, 2018 | 39.41 | 39.56 | 39.22 | 39.56 | 32,763 | -0.10(-0.25%) |
May 22, 2018 | 39.92 | 40.05 | 39.63 | 39.66 | 25,892 | -0.10(-0.25%) |
May 21, 2018 | 39.79 | 39.85 | 39.60 | 39.76 | 20,221 | +0.13(+0.32%) |
May 18, 2018 | 39.56 | 39.69 | 39.55 | 39.63 | 29,888 | +0.10(+0.25%) |
May 17, 2018 | 39.39 | 39.66 | 39.37 | 39.53 | 91,801 | +0.20(+0.51%) |
May 16, 2018 | 38.89 | 39.49 | 38.89 | 39.33 | 29,619 | +0.50(+1.28%) |
May 15, 2018 | 38.69 | 38.89 | 38.52 | 38.84 | 40,600 | -0.07(-0.19%) |
May 14, 2018 | 38.93 | 39.02 | 38.78 | 38.91 | 20,670 | +0.05(+0.14%) |
May 11, 2018 | 38.92 | 39.12 | 38.81 | 38.85 | 75,333 | +0.00(+0.00%) |
May 10, 2018 | 38.58 | 39.04 | 38.58 | 38.85 | 70,470 | +0.36(+0.94%) |
May 09, 2018 | 38.17 | 38.55 | 38.17 | 38.49 | 90,589 | +0.42(+1.12%) |
May 08, 2018 | 37.96 | 38.22 | 37.87 | 38.07 | 170,137 | +0.10(+0.26%) |
May 07, 2018 | 38.04 | 38.20 | 37.87 | 37.97 | 30,796 | +0.06(+0.17%) |
May 04, 2018 | 37.16 | 38.08 | 37.16 | 37.90 | 34,612 | +0.62(+1.67%) |
May 03, 2018 | 37.19 | 37.44 | 36.89 | 37.28 | 58,485 | +0.01(+0.02%) |
May 02, 2018 | 37.36 | 37.61 | 37.24 | 37.27 | 227,578 | +0.05(+0.12%) |
May 01, 2018 | 37.41 | 37.41 | 36.64 | 37.23 | 52,289 | -0.23(-0.63%) |
Apr 30, 2018 | 37.99 | 38.05 | 37.46 | 37.46 | 26,206 | -0.45(-1.19%) |
Apr 27, 2018 | 38.33 | 38.34 | 37.62 | 37.91 | 46,108 | -0.42(-1.11%) |
Apr 26, 2018 | 38.35 | 38.45 | 37.93 | 38.34 | 30,199 | +0.24(+0.64%) |
Apr 25, 2018 | 37.94 | 38.30 | 37.70 | 38.09 | 25,279 | +0.07(+0.19%) |
Apr 24, 2018 | 39.14 | 39.14 | 37.62 | 38.02 | 41,205 | -0.94(-2.41%) |
Apr 23, 2018 | 39.13 | 39.17 | 38.80 | 38.96 | 26,289 | -0.25(-0.65%) |
Apr 20, 2018 | 39.57 | 39.57 | 39.01 | 39.22 | 57,576 | -0.40(-1.00%) |
Apr 19, 2018 | 39.91 | 39.91 | 39.44 | 39.61 | 38,614 | -0.32(-0.79%) |
Apr 18, 2018 | 39.74 | 40.18 | 39.74 | 39.93 | 249,176 | +0.44(+1.12%) |
Apr 17, 2018 | 39.15 | 39.58 | 39.12 | 39.49 | 97,172 | +0.55(+1.42%) |
Apr 16, 2018 | 38.77 | 38.98 | 38.56 | 38.93 | 55,174 | +0.44(+1.15%) |
Apr 13, 2018 | 38.83 | 38.83 | 38.38 | 38.49 | 95,254 | -0.14(-0.35%) |
Apr 12, 2018 | 38.35 | 38.77 | 38.32 | 38.63 | 111,452 | +0.43(+1.14%) |
Apr 11, 2018 | 38.28 | 38.38 | 38.11 | 38.19 | 47,924 | -0.33(-0.84%) |
Apr 10, 2018 | 38.26 | 38.72 | 38.17 | 38.52 | 72,726 | +0.84(+2.23%) |
Apr 09, 2018 | 37.71 | 38.14 | 37.58 | 37.68 | 106,308 | +0.05(+0.14%) |
Apr 06, 2018 | 38.42 | 38.42 | 37.33 | 37.62 | 197,196 | -1.05(-2.71%) |
Apr 05, 2018 | 38.18 | 38.79 | 38.18 | 38.67 | 156,826 | +0.72(+1.91%) |
Apr 04, 2018 | 37.15 | 37.98 | 36.89 | 37.95 | 120,878 | +0.21(+0.55%) |
Apr 03, 2018 | 37.37 | 37.82 | 37.15 | 37.74 | 242,532 | +0.53(+1.43%) |
Apr 02, 2018 | 38.04 | 38.17 | 36.96 | 37.21 | 1,204,394 | -0.92(-2.42%) |
Mar 29, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.78(+2.08%) | |
Mar 28, 2018 | 37.76 | 37.94 | 37.26 | 37.35 | 74,392 | -0.39(-1.03%) |
Mar 27, 2018 | 38.37 | 38.39 | 37.62 | 37.74 | 112,497 | -0.46(-1.21%) |
Mar 26, 2018 | 37.92 | 38.26 | 37.66 | 38.20 | 228,628 | +0.86(+2.30%) |
Mar 23, 2018 | 38.09 | 38.18 | 37.34 | 37.34 | 59,603 | -0.61(-1.62%) |
Mar 22, 2018 | 38.95 | 39.09 | 37.96 | 37.96 | 37,546 | -1.44(-3.67%) |
Mar 21, 2018 | 39.08 | 39.66 | 38.82 | 39.40 | 48,001 | +0.49(+1.25%) |
Mar 20, 2018 | 39.17 | 39.24 | 38.90 | 38.92 | 20,145 | -0.14(-0.37%) |
Mar 19, 2018 | 39.29 | 39.35 | 38.79 | 39.06 | 45,083 | -0.46(-1.17%) |
Mar 16, 2018 | 39.42 | 39.66 | 39.28 | 39.52 | 36,578 | +0.10(+0.25%) |
Mar 15, 2018 | 39.75 | 39.75 | 39.37 | 39.42 | 34,407 | -0.21(-0.52%) |
Mar 14, 2018 | 40.35 | 40.35 | 39.58 | 39.63 | 62,252 | -0.52(-1.30%) |
Mar 13, 2018 | 40.44 | 40.68 | 40.11 | 40.15 | 86,711 | -0.23(-0.58%) |
Mar 12, 2018 | 40.34 | 40.47 | 40.27 | 40.39 | 34,014 | +0.09(+0.22%) |
Mar 09, 2018 | 39.80 | 40.31 | 39.75 | 40.30 | 87,874 | +0.75(+1.90%) |
Mar 08, 2018 | 39.92 | 39.92 | 39.31 | 39.55 | 45,286 | -0.30(-0.75%) |
Mar 07, 2018 | 39.94 | 39.85 | 27,067 | -0.03(-0.07%) | ||
Mar 06, 2018 | 39.63 | 40.04 | 39.47 | 39.87 | 48,940 | +0.47(+1.19%) |
Mar 05, 2018 | 38.89 | 39.51 | 38.89 | 39.40 | 30,126 | +0.35(+0.90%) |
Mar 02, 2018 | 38.69 | 39.11 | 38.42 | 39.05 | 297,988 | +0.13(+0.32%) |