Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.45 | 41.45 | 41.41 | 41.41 | 562 | -0.15(-0.36%) |
May 30, 2018 | 42.00 | 42.00 | 41.55 | 41.56 | 1,474 | -0.44(-1.05%) |
May 29, 2018 | 41.95 | 42.00 | 41.79 | 42.00 | 3,291 | +0.50(+1.20%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.23(+0.56%) | |
May 24, 2018 | 41.27 | 41.27 | 41.27 | 41.27 | 548 | -0.06(-0.15%) |
May 23, 2018 | 41.36 | 41.36 | 41.33 | 41.33 | 1,800 | +0.27(+0.66%) |
May 22, 2018 | 41.04 | 41.06 | 41.02 | 41.06 | 2,994 | -0.07(-0.18%) |
May 21, 2018 | 41.94 | 41.94 | 41.10 | 41.13 | 463 | -0.00(-0.00%) |
May 18, 2018 | 41.15 | 41.15 | 41.13 | 41.13 | 2,064 | +0.13(+0.33%) |
May 17, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 816 | +0.08(+0.20%) |
May 16, 2018 | 41.03 | 41.03 | 40.92 | 40.92 | 848 | +0.11(+0.27%) |
May 15, 2018 | 40.77 | 40.81 | 40.77 | 40.81 | 823 | +0.31(+0.77%) |
May 14, 2018 | 40.34 | 40.50 | 40.34 | 40.50 | 994 | +0.06(+0.15%) |
May 11, 2018 | 40.06 | 40.47 | 40.06 | 40.44 | 1,339 | -0.12(-0.30%) |
May 10, 2018 | 40.58 | 40.58 | 40.56 | 40.56 | 277 | -0.21(-0.52%) |
May 09, 2018 | 40.77 | 40.78 | 40.76 | 40.77 | 9,034 | +0.05(+0.12%) |
May 08, 2018 | 40.74 | 40.74 | 40.72 | 40.72 | 351 | +0.20(+0.49%) |
May 07, 2018 | 41.42 | 41.42 | 40.52 | 40.52 | 653 | +0.19(+0.46%) |
May 03, 2018 | 40.34 | 40.34 | 40.34 | 20 | +0.11(+0.26%) | |
May 02, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 615 | -0.06(-0.15%) |
May 01, 2018 | 40.27 | 40.29 | 40.27 | 40.29 | 1,129 | +0.31(+0.78%) |
Apr 30, 2018 | 39.98 | 39.98 | 39.98 | 39.98 | 501 | +0.32(+0.81%) |
Apr 25, 2018 | 39.66 | 39.66 | 39.66 | 2 | +0.21(+0.53%) | |
Apr 24, 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 302 | +0.06(+0.15%) |
Apr 20, 2018 | 39.39 | 39.39 | 39.39 | 157 | +0.26(+0.65%) | |
Apr 19, 2018 | 39.13 | 39.13 | 39.13 | 39.13 | 348 | +0.14(+0.37%) |
Apr 18, 2018 | 38.99 | 38.99 | 38.99 | 38.99 | 2,012 | -0.00(-0.00%) |
Apr 16, 2018 | 38.99 | 38.99 | 38.99 | 0 | -0.17(-0.43%) | |
Apr 13, 2018 | 39.15 | 39.16 | 39.15 | 39.16 | 3,801 | +0.17(+0.44%) |
Apr 11, 2018 | 38.99 | 38.99 | 38.99 | 0 | -0.18(-0.46%) | |
Apr 09, 2018 | 39.17 | 39.17 | 39.17 | 2 | -0.27(-0.68%) | |
Apr 05, 2018 | 39.44 | 39.44 | 39.44 | 0 | +0.40(+1.02%) | |
Mar 28, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.20(+0.50%) | |
Mar 27, 2018 | 38.84 | 38.84 | 38.84 | 38.84 | 205 | +0.08(+0.21%) |
Mar 26, 2018 | 38.76 | 38.76 | 38.74 | 38.76 | 1,800 | -0.40(-1.03%) |
Mar 22, 2018 | 39.16 | 39.16 | 39.16 | 0 | -0.11(-0.27%) | |
Mar 21, 2018 | 39.27 | 39.27 | 39.27 | 39.27 | 300 | -0.05(-0.14%) |
Mar 20, 2018 | 39.28 | 39.32 | 39.28 | 39.32 | 523 | +0.46(+1.20%) |
Mar 13, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.28(-0.71%) | |
Mar 08, 2018 | 39.14 | 39.14 | 39.14 | 41 | +0.31(+0.80%) | |
Mar 07, 2018 | 38.83 | 2,000 | -0.30(-0.77%) | |||
Mar 05, 2018 | 39.13 | 39.13 | 39.13 | 74 | +0.00(+0.00%) | |
Mar 02, 2018 | 39.10 | 39.13 | 39.10 | 39.13 | 1,034 | -0.35(-0.89%) |