Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.89 | 39.93 | 39.89 | 39.91 | 1,668 | -0.17(-0.41%) |
May 30, 2018 | 40.07 | 40.07 | 40.07 | 40.07 | 513 | +0.01(+0.02%) |
May 29, 2018 | 39.83 | 40.06 | 39.83 | 40.06 | 1,958 | +0.37(+0.94%) |
May 25, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.20(+0.51%) | |
May 23, 2018 | 39.49 | 39.49 | 39.49 | 72 | +0.11(+0.28%) | |
May 22, 2018 | 39.45 | 39.45 | 39.38 | 39.38 | 1,036 | -0.07(-0.19%) |
May 21, 2018 | 39.42 | 39.45 | 39.42 | 39.45 | 594 | +0.10(+0.26%) |
May 18, 2018 | 39.19 | 39.36 | 39.19 | 39.35 | 1,806 | +0.07(+0.17%) |
May 17, 2018 | 39.68 | 39.68 | 39.24 | 39.28 | 9,812 | -0.09(-0.23%) |
May 16, 2018 | 39.40 | 39.44 | 39.27 | 39.38 | 2,507 | +0.04(+0.11%) |
May 15, 2018 | 39.42 | 39.44 | 39.33 | 39.33 | 6,374 | -0.23(-0.59%) |
May 14, 2018 | 39.38 | 39.61 | 39.38 | 39.57 | 8,165 | -0.03(-0.09%) |
May 11, 2018 | 39.64 | 39.64 | 39.58 | 39.60 | 1,947 | -0.03(-0.08%) |
May 10, 2018 | 39.64 | 39.64 | 39.58 | 39.63 | 3,260 | +0.10(+0.25%) |
May 09, 2018 | 39.58 | 39.60 | 39.53 | 39.53 | 2,814 | +0.02(+0.06%) |
May 08, 2018 | 39.51 | 39.58 | 39.48 | 39.51 | 6,901 | -0.19(-0.48%) |
May 07, 2018 | 39.66 | 39.70 | 39.59 | 39.70 | 1,443 | +0.14(+0.35%) |
May 04, 2018 | 39.85 | 39.85 | 39.52 | 39.56 | 3,080 | -0.04(-0.10%) |
May 03, 2018 | 39.71 | 39.71 | 39.58 | 39.60 | 6,493 | -0.03(-0.09%) |
May 02, 2018 | 39.66 | 39.67 | 39.60 | 39.64 | 1,568 | -0.03(-0.08%) |
May 01, 2018 | 39.62 | 39.67 | 39.62 | 39.67 | 1,555 | -0.09(-0.22%) |
Apr 30, 2018 | 39.65 | 39.76 | 39.65 | 39.76 | 3,200 | +0.11(+0.29%) |
Apr 27, 2018 | 39.50 | 39.70 | 39.50 | 39.64 | 4,572 | +0.09(+0.23%) |
Apr 26, 2018 | 39.55 | 39.55 | 39.55 | 39.55 | 1,022 | -0.04(-0.10%) |
Apr 25, 2018 | 39.73 | 39.73 | 39.56 | 39.59 | 997 | -0.02(-0.06%) |
Apr 24, 2018 | 39.60 | 39.69 | 39.52 | 39.62 | 6,979 | +0.09(+0.23%) |
Apr 23, 2018 | 39.65 | 39.65 | 39.50 | 39.53 | 5,103 | -0.18(-0.46%) |
Apr 20, 2018 | 39.66 | 39.76 | 39.66 | 39.71 | 1,308 | -0.19(-0.48%) |
Apr 19, 2018 | 39.85 | 39.90 | 39.77 | 39.90 | 1,918 | +0.05(+0.12%) |
Apr 18, 2018 | 39.93 | 39.93 | 39.42 | 39.85 | 18,676 | -0.09(-0.22%) |
Apr 17, 2018 | 39.88 | 39.94 | 39.88 | 39.94 | 863 | +0.07(+0.16%) |
Apr 16, 2018 | 39.63 | 39.93 | 39.63 | 39.87 | 2,000 | +0.02(+0.04%) |
Apr 13, 2018 | 39.87 | 39.92 | 39.85 | 39.85 | 2,705 | +0.04(+0.10%) |
Apr 12, 2018 | 39.95 | 39.95 | 39.82 | 39.82 | 4,256 | -0.13(-0.33%) |
Apr 11, 2018 | 39.96 | 39.96 | 39.90 | 39.95 | 2,414 | -0.02(-0.04%) |
Apr 10, 2018 | 39.97 | 39.97 | 39.95 | 39.97 | 957 | -0.04(-0.10%) |
Apr 09, 2018 | 40.05 | 40.05 | 39.87 | 40.01 | 4,927 | -0.04(-0.10%) |
Apr 06, 2018 | 39.68 | 40.05 | 39.68 | 40.05 | 1,308 | +0.12(+0.29%) |
Apr 05, 2018 | 39.83 | 39.98 | 39.83 | 39.93 | 857 | +0.11(+0.27%) |
Apr 04, 2018 | 39.97 | 39.97 | 39.80 | 39.82 | 1,524 | +0.09(+0.24%) |
Apr 03, 2018 | 39.72 | 40.01 | 39.72 | 39.73 | 11,635 | -0.29(-0.73%) |
Apr 02, 2018 | 40.17 | 40.17 | 39.95 | 40.02 | 14,802 | +0.04(+0.10%) |
Mar 29, 2018 | 39.98 | 39.98 | 39.98 | 0 | +0.12(+0.30%) | |
Mar 28, 2018 | 39.86 | 39.92 | 39.86 | 39.86 | 2,247 | +0.13(+0.33%) |
Mar 27, 2018 | 39.74 | 39.89 | 39.72 | 39.73 | 2,045 | -0.05(-0.11%) |
Mar 26, 2018 | 39.99 | 39.99 | 39.78 | 39.78 | 1,164 | -0.01(-0.03%) |
Mar 23, 2018 | 39.80 | 39.82 | 39.76 | 39.79 | 9,245 | +0.06(+0.15%) |
Mar 22, 2018 | 39.73 | 39.73 | 39.73 | 39.73 | 451 | +0.03(+0.09%) |
Mar 21, 2018 | 39.70 | 39.70 | 39.70 | 39.70 | 460 | +0.01(+0.02%) |
Mar 20, 2018 | 39.70 | 39.72 | 39.69 | 39.69 | 1,238 | -0.06(-0.14%) |
Mar 19, 2018 | 39.99 | 39.99 | 39.73 | 39.74 | 5,255 | -0.02(-0.06%) |
Mar 16, 2018 | 39.79 | 39.80 | 39.77 | 39.77 | 2,447 | -0.02(-0.04%) |
Mar 15, 2018 | 39.80 | 39.80 | 39.78 | 39.78 | 2,635 | -0.03(-0.07%) |
Mar 14, 2018 | 39.90 | 39.90 | 39.90 | 39.81 | 1,045 | -0.00(-0.01%) |
Mar 13, 2018 | 40.05 | 40.05 | 39.80 | 39.82 | 1,917 | +0.04(+0.09%) |
Mar 12, 2018 | 39.99 | 39.99 | 39.70 | 39.78 | 8,308 | +0.01(+0.02%) |
Mar 09, 2018 | 39.80 | 39.80 | 39.75 | 39.77 | 1,298 | +0.02(+0.05%) |
Mar 08, 2018 | 39.90 | 39.90 | 39.75 | 39.75 | 8,464 | +0.05(+0.13%) |
Mar 07, 2018 | 39.70 | 39.70 | 2,605 | -0.03(-0.07%) | ||
Mar 06, 2018 | 39.96 | 39.96 | 39.70 | 39.72 | 5,142 | -0.02(-0.06%) |
Mar 05, 2018 | 39.75 | 39.75 | 39.70 | 39.75 | 833 | +0.05(+0.12%) |
Mar 02, 2018 | 39.85 | 39.86 | 39.70 | 39.70 | 3,969 | -0.09(-0.22%) |