Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.39 | 39.64 | 39.27 | 39.61 | 790,741 | +0.23(+0.58%) |
May 30, 2018 | 39.67 | 39.70 | 39.23 | 39.38 | 1,110,481 | -0.45(-1.13%) |
May 29, 2018 | 39.86 | 40.03 | 39.72 | 39.83 | 1,076,313 | -0.41(-1.01%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 40.79 | 40.87 | 40.24 | 40.25 | 1,704,459 | -0.49(-1.21%) |
May 23, 2018 | 40.42 | 40.77 | 40.26 | 40.74 | 711,760 | +0.17(+0.41%) |
May 22, 2018 | 40.56 | 40.72 | 40.50 | 40.58 | 753,253 | +0.16(+0.38%) |
May 21, 2018 | 40.41 | 40.53 | 40.20 | 40.42 | 706,389 | +0.24(+0.60%) |
May 18, 2018 | 40.22 | 40.23 | 40.04 | 40.18 | 914,523 | +0.04(+0.11%) |
May 17, 2018 | 40.42 | 40.43 | 40.10 | 40.14 | 735,364 | -0.36(-0.89%) |
May 16, 2018 | 40.65 | 40.68 | 40.30 | 40.50 | 1,198,130 | +0.02(+0.04%) |
May 15, 2018 | 40.53 | 40.64 | 40.34 | 40.48 | 1,230,991 | -0.28(-0.68%) |
May 14, 2018 | 40.69 | 40.82 | 40.68 | 40.76 | 997,452 | +0.26(+0.64%) |
May 11, 2018 | 40.58 | 40.66 | 40.44 | 40.50 | 947,903 | -0.01(-0.02%) |
May 10, 2018 | 40.38 | 40.65 | 40.32 | 40.51 | 1,052,892 | +0.24(+0.60%) |
May 09, 2018 | 40.55 | 40.55 | 40.09 | 40.27 | 1,197,565 | -0.20(-0.49%) |
May 08, 2018 | 40.66 | 40.66 | 40.39 | 40.46 | 1,172,320 | -0.04(-0.11%) |
May 07, 2018 | 40.54 | 40.62 | 40.47 | 40.51 | 491,161 | -0.10(-0.25%) |
May 04, 2018 | 40.20 | 40.69 | 40.14 | 40.61 | 750,677 | +0.00(+0.00%) |
May 03, 2018 | 40.55 | 40.62 | 40.13 | 40.61 | 668,271 | -0.28(-0.68%) |
May 02, 2018 | 40.96 | 41.06 | 40.72 | 40.89 | 612,668 | -0.01(-0.02%) |
May 01, 2018 | 41.04 | 41.04 | 40.71 | 40.90 | 380,411 | -0.06(-0.15%) |
Apr 30, 2018 | 41.14 | 41.27 | 40.95 | 40.96 | 500,627 | -0.08(-0.19%) |
Apr 27, 2018 | 40.85 | 41.07 | 40.82 | 41.03 | 772,095 | +0.91(+2.26%) |
Apr 26, 2018 | 40.02 | 40.28 | 39.99 | 40.13 | 755,760 | +0.00(+0.00%) |
Apr 25, 2018 | 40.08 | 40.17 | 39.90 | 40.13 | 687,943 | -0.49(-1.21%) |
Apr 24, 2018 | 40.63 | 40.72 | 40.43 | 40.62 | 847,460 | +0.54(+1.36%) |
Apr 23, 2018 | 40.13 | 40.25 | 40.02 | 40.08 | 468,330 | -0.07(-0.17%) |
Apr 20, 2018 | 40.19 | 40.33 | 40.09 | 40.14 | 400,420 | +0.08(+0.19%) |
Apr 19, 2018 | 40.08 | 40.16 | 39.85 | 40.07 | 926,065 | -0.12(-0.30%) |
Apr 18, 2018 | 40.06 | 40.31 | 40.01 | 40.19 | 810,539 | -0.05(-0.13%) |
Apr 17, 2018 | 40.21 | 40.39 | 40.21 | 40.24 | 1,160,653 | -0.22(-0.53%) |
Apr 16, 2018 | 40.34 | 40.53 | 40.25 | 40.46 | 1,732,552 | -0.14(-0.34%) |
Apr 13, 2018 | 40.60 | 40.65 | 40.46 | 40.59 | 1,184,197 | +0.02(+0.04%) |
Apr 12, 2018 | 40.58 | 40.66 | 40.52 | 40.58 | 515,020 | +0.02(+0.04%) |
Apr 11, 2018 | 40.56 | 40.59 | 40.40 | 40.56 | 801,425 | -0.16(-0.38%) |
Apr 10, 2018 | 40.65 | 40.73 | 40.47 | 40.71 | 1,413,054 | +0.54(+1.33%) |
Apr 09, 2018 | 40.18 | 40.46 | 40.14 | 40.18 | 1,993,006 | +0.79(+2.02%) |
Apr 06, 2018 | 39.13 | 39.62 | 39.11 | 39.38 | 1,832,555 | +0.12(+0.31%) |
Apr 05, 2018 | 39.34 | 39.47 | 39.25 | 39.26 | 902,848 | -0.02(-0.04%) |
Apr 04, 2018 | 39.06 | 39.32 | 38.73 | 39.28 | 2,395,564 | -0.95(-2.36%) |
Apr 03, 2018 | 39.76 | 40.26 | 39.65 | 40.23 | 1,737,110 | +1.10(+2.82%) |
Apr 02, 2018 | 39.45 | 39.48 | 38.94 | 39.13 | 1,232,778 | -0.35(-0.90%) |
Mar 29, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 39.44 | 39.58 | 39.28 | 39.39 | 1,048,343 | -0.09(-0.22%) |
Mar 27, 2018 | 39.88 | 39.96 | 39.38 | 39.48 | 1,387,708 | +0.49(+1.26%) |
Mar 26, 2018 | 38.71 | 39.00 | 38.48 | 38.99 | 1,091,364 | +0.54(+1.39%) |
Mar 23, 2018 | 39.23 | 39.27 | 38.44 | 38.45 | 1,449,214 | -0.82(-2.09%) |
Mar 22, 2018 | 39.25 | 39.41 | 38.74 | 39.27 | 1,699,655 | -0.26(-0.65%) |
Mar 21, 2018 | 39.76 | 39.76 | 39.49 | 39.53 | 1,179,781 | -0.31(-0.78%) |
Mar 20, 2018 | 39.97 | 40.10 | 39.77 | 39.84 | 860,241 | +0.12(+0.30%) |
Mar 19, 2018 | 39.84 | 39.96 | 39.65 | 39.72 | 743,258 | -0.16(-0.41%) |
Mar 16, 2018 | 39.64 | 39.96 | 39.64 | 39.89 | 1,152,778 | +0.40(+1.01%) |
Mar 15, 2018 | 39.59 | 39.86 | 39.46 | 39.49 | 787,888 | -0.03(-0.07%) |
Mar 14, 2018 | 39.65 | 39.76 | 39.29 | 39.51 | 699,704 | +0.26(+0.66%) |
Mar 13, 2018 | 39.64 | 39.64 | 39.14 | 39.26 | 956,236 | -0.53(-1.32%) |
Mar 12, 2018 | 39.86 | 39.96 | 39.70 | 39.78 | 627,706 | -0.22(-0.54%) |
Mar 09, 2018 | 39.78 | 40.00 | 39.78 | 40.00 | 710,440 | +0.29(+0.74%) |
Mar 08, 2018 | 39.44 | 39.71 | 39.44 | 39.70 | 1,082,391 | +0.59(+1.50%) |
Mar 07, 2018 | 39.20 | 38.91 | 39.12 | 822,596 | +0.06(+0.15%) | |
Mar 06, 2018 | 39.21 | 39.21 | 38.93 | 39.06 | 1,687,530 | -0.42(-1.07%) |
Mar 05, 2018 | 39.16 | 39.55 | 39.06 | 39.48 | 1,569,347 | -0.47(-1.19%) |
Mar 02, 2018 | 39.86 | 39.99 | 39.51 | 39.95 | 1,154,752 | +0.07(+0.17%) |