Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.02 | 39.10 | 38.70 | 39.08 | 1,010,347 | -0.06(-0.17%) |
May 30, 2018 | 38.68 | 39.24 | 38.47 | 39.15 | 1,723,238 | +0.84(+2.20%) |
May 29, 2018 | 39.38 | 39.46 | 38.14 | 38.31 | 2,658,898 | -1.72(-4.31%) |
May 25, 2018 | 40.03 | 40.03 | 40.03 | 0 | -0.30(-0.75%) | |
May 24, 2018 | 40.46 | 40.50 | 39.95 | 40.33 | 826,060 | -0.19(-0.48%) |
May 23, 2018 | 40.24 | 40.56 | 40.11 | 40.53 | 1,121,132 | -0.08(-0.21%) |
May 22, 2018 | 40.87 | 40.99 | 40.58 | 40.61 | 837,305 | +0.03(+0.06%) |
May 21, 2018 | 40.50 | 40.64 | 40.50 | 40.59 | 332,031 | +0.19(+0.48%) |
May 18, 2018 | 40.45 | 40.48 | 40.07 | 40.39 | 1,015,549 | -0.39(-0.95%) |
May 17, 2018 | 40.87 | 40.87 | 40.62 | 40.78 | 950,629 | -0.10(-0.25%) |
May 16, 2018 | 40.56 | 40.91 | 40.56 | 40.88 | 892,688 | +0.36(+0.88%) |
May 15, 2018 | 40.41 | 40.61 | 40.24 | 40.53 | 968,046 | -0.18(-0.45%) |
May 14, 2018 | 40.72 | 40.92 | 40.66 | 40.71 | 822,111 | +0.17(+0.43%) |
May 11, 2018 | 40.61 | 40.68 | 40.50 | 40.53 | 829,624 | -0.08(-0.19%) |
May 10, 2018 | 40.58 | 40.74 | 40.36 | 40.61 | 983,848 | +0.33(+0.82%) |
May 09, 2018 | 40.15 | 40.34 | 39.82 | 40.28 | 761,484 | +0.47(+1.17%) |
May 08, 2018 | 39.71 | 39.83 | 39.49 | 39.82 | 917,611 | -0.06(-0.15%) |
May 07, 2018 | 39.77 | 40.02 | 39.72 | 39.87 | 583,124 | +0.10(+0.26%) |
May 04, 2018 | 39.42 | 39.94 | 39.34 | 39.77 | 791,444 | +0.11(+0.28%) |
May 03, 2018 | 39.90 | 39.31 | 39.66 | 1,356,653 | -0.13(-0.33%) | |
May 02, 2018 | 39.80 | 40.00 | 39.69 | 39.79 | 972,468 | +0.04(+0.10%) |
May 01, 2018 | 39.77 | 39.82 | 39.45 | 39.75 | 1,266,619 | -0.06(-0.16%) |
Apr 30, 2018 | 39.96 | 40.22 | 39.81 | 39.82 | 1,122,257 | -0.17(-0.42%) |
Apr 27, 2018 | 39.64 | 40.04 | 39.63 | 39.98 | 815,757 | +0.44(+1.11%) |
Apr 26, 2018 | 39.32 | 39.80 | 39.21 | 39.54 | 1,269,285 | +0.38(+0.96%) |
Apr 25, 2018 | 39.03 | 39.27 | 38.89 | 39.17 | 922,938 | +0.01(+0.03%) |
Apr 24, 2018 | 39.32 | 39.47 | 39.08 | 39.15 | 1,025,896 | +0.08(+0.20%) |
Apr 23, 2018 | 39.01 | 39.14 | 38.93 | 39.08 | 649,444 | +0.03(+0.07%) |
Apr 20, 2018 | 38.91 | 39.21 | 38.91 | 39.05 | 693,875 | -0.03(-0.07%) |
Apr 19, 2018 | 39.47 | 39.51 | 38.95 | 39.08 | 788,145 | -0.36(-0.90%) |
Apr 18, 2018 | 39.46 | 39.75 | 39.32 | 39.43 | 711,193 | +0.01(+0.03%) |
Apr 17, 2018 | 39.65 | 39.65 | 39.34 | 39.42 | 746,807 | +0.01(+0.03%) |
Apr 16, 2018 | 39.46 | 39.54 | 39.23 | 39.41 | 675,812 | +0.11(+0.28%) |
Apr 13, 2018 | 39.80 | 39.80 | 39.22 | 39.30 | 739,759 | -0.25(-0.62%) |
Apr 12, 2018 | 39.73 | 39.81 | 39.47 | 39.54 | 684,734 | -0.17(-0.44%) |
Apr 11, 2018 | 39.69 | 40.00 | 39.64 | 39.72 | 701,018 | -0.16(-0.39%) |
Apr 10, 2018 | 39.94 | 40.11 | 39.80 | 39.87 | 854,459 | +0.43(+1.10%) |
Apr 09, 2018 | 39.27 | 39.69 | 39.14 | 39.44 | 918,718 | +0.34(+0.88%) |
Apr 06, 2018 | 39.23 | 39.49 | 38.87 | 39.10 | 1,087,071 | -0.41(-1.05%) |
Apr 05, 2018 | 39.25 | 39.56 | 39.12 | 39.51 | 1,288,753 | +0.52(+1.33%) |
Apr 04, 2018 | 38.71 | 39.10 | 38.57 | 38.99 | 1,244,346 | -0.21(-0.55%) |
Apr 03, 2018 | 39.26 | 39.39 | 38.91 | 39.21 | 1,092,600 | +0.17(+0.43%) |
Apr 02, 2018 | 39.50 | 39.50 | 38.60 | 39.04 | 1,440,158 | -0.40(-1.02%) |
Mar 29, 2018 | 39.44 | 39.44 | 39.44 | 0 | +0.62(+1.60%) | |
Mar 28, 2018 | 38.87 | 39.20 | 38.61 | 38.82 | 1,510,592 | -0.12(-0.30%) |
Mar 27, 2018 | 39.42 | 39.46 | 38.76 | 38.93 | 1,154,475 | -0.44(-1.12%) |
Mar 26, 2018 | 39.57 | 39.64 | 39.08 | 39.38 | 1,271,510 | +0.02(+0.05%) |
Mar 23, 2018 | 40.06 | 40.30 | 39.25 | 39.36 | 1,510,651 | -0.49(-1.22%) |
Mar 22, 2018 | 40.14 | 40.20 | 39.66 | 39.84 | 1,344,737 | -0.59(-1.45%) |
Mar 21, 2018 | 40.30 | 40.61 | 40.23 | 40.43 | 1,277,115 | +0.40(+0.99%) |
Mar 20, 2018 | 40.29 | 40.35 | 40.03 | 40.03 | 1,387,385 | -0.24(-0.60%) |
Mar 19, 2018 | 40.24 | 40.35 | 39.86 | 40.28 | 1,103,142 | +0.10(+0.25%) |
Mar 16, 2018 | 40.17 | 40.41 | 40.13 | 40.17 | 1,439,053 | -0.03(-0.06%) |
Mar 15, 2018 | 40.40 | 40.41 | 40.12 | 40.20 | 1,141,998 | -0.22(-0.55%) |
Mar 14, 2018 | 40.37 | 40.46 | 40.04 | 40.42 | 1,133,049 | +0.36(+0.91%) |
Mar 13, 2018 | 40.31 | 40.42 | 40.04 | 40.06 | 1,086,058 | -0.15(-0.38%) |
Mar 12, 2018 | 40.26 | 40.59 | 40.14 | 40.21 | 658,015 | -0.07(-0.17%) |
Mar 09, 2018 | 39.94 | 40.34 | 39.66 | 40.28 | 1,253,724 | +0.62(+1.56%) |
Mar 08, 2018 | 39.49 | 39.69 | 39.40 | 39.66 | 1,057,936 | +0.29(+0.75%) |
Mar 07, 2018 | 39.43 | 38.97 | 39.37 | 1,077,117 | +0.03(+0.07%) | |
Mar 06, 2018 | 39.21 | 39.45 | 39.13 | 39.34 | 902,115 | +0.43(+1.12%) |
Mar 05, 2018 | 38.61 | 39.13 | 38.48 | 38.91 | 1,457,907 | -0.22(-0.57%) |
Mar 02, 2018 | 39.04 | 39.34 | 38.90 | 39.13 | 1,566,838 | -0.38(-0.95%) |