Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.94 | 38.94 | 38.64 | 38.76 | 4,346 | -0.23(-0.59%) |
May 30, 2018 | 39.00 | 39.07 | 38.94 | 38.99 | 2,943 | +0.77(+2.02%) |
May 29, 2018 | 38.78 | 38.78 | 38.21 | 38.21 | 617 | -0.13(-0.35%) |
May 25, 2018 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 38.30 | 38.38 | 38.29 | 38.32 | 1,188 | -0.00(-0.00%) |
May 23, 2018 | 38.46 | 38.46 | 38.27 | 38.32 | 587 | -0.14(-0.35%) |
May 22, 2018 | 38.47 | 38.47 | 38.46 | 38.46 | 1,429 | -0.22(-0.58%) |
May 18, 2018 | 38.68 | 38.68 | 38.68 | 12 | +0.27(+0.71%) | |
May 17, 2018 | 38.45 | 38.48 | 38.41 | 38.41 | 1,836 | +0.63(+1.67%) |
May 15, 2018 | 37.78 | 37.78 | 37.78 | 212 | -0.85(-2.19%) | |
May 14, 2018 | 38.62 | 38.62 | 38.62 | 38.62 | 443 | +0.68(+1.79%) |
May 11, 2018 | 38.02 | 38.02 | 37.93 | 37.94 | 602 | +0.57(+1.53%) |
May 09, 2018 | 37.37 | 37.37 | 37.37 | 95 | +0.45(+1.21%) | |
May 08, 2018 | 36.89 | 36.92 | 36.89 | 36.92 | 2,080 | +0.73(+2.01%) |
May 04, 2018 | 36.19 | 36.19 | 36.19 | 70 | +0.24(+0.68%) | |
May 03, 2018 | 35.97 | 35.97 | 35.95 | 35.95 | 1,113 | -0.21(-0.59%) |
May 01, 2018 | 36.16 | 36.16 | 36.16 | 153 | -0.17(-0.48%) | |
Apr 27, 2018 | 36.34 | 36.34 | 36.34 | 40 | +0.11(+0.30%) | |
Apr 26, 2018 | 36.23 | 36.23 | 36.23 | 36.23 | 315 | -0.04(-0.11%) |
Apr 25, 2018 | 36.07 | 36.27 | 36.07 | 36.27 | 512 | -0.21(-0.56%) |
Apr 24, 2018 | 36.91 | 36.91 | 36.48 | 36.48 | 1,084 | -0.64(-1.72%) |
Apr 23, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 329 | +0.56(+1.54%) |
Apr 20, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 500 | -0.52(-1.41%) |
Apr 19, 2018 | 37.29 | 37.29 | 36.99 | 37.07 | 1,555 | -0.28(-0.76%) |
Apr 18, 2018 | 37.38 | 37.38 | 37.36 | 37.36 | 635 | +0.08(+0.21%) |
Apr 17, 2018 | 36.51 | 37.28 | 36.51 | 37.28 | 818 | +0.54(+1.48%) |
Apr 16, 2018 | 37.27 | 37.27 | 36.70 | 36.74 | 1,650 | +0.02(+0.05%) |
Apr 12, 2018 | 36.72 | 36.72 | 36.72 | 32 | +0.80(+2.22%) | |
Apr 06, 2018 | 35.92 | 35.92 | 35.92 | 129 | -0.26(-0.73%) | |
Apr 05, 2018 | 36.17 | 36.18 | 36.17 | 36.18 | 1,034 | +0.85(+2.41%) |
Apr 04, 2018 | 35.33 | 35.33 | 35.33 | 35.33 | 113 | +0.26(+0.74%) |
Apr 03, 2018 | 35.07 | 35.07 | 35.07 | 35.07 | 166 | -0.18(-0.52%) |
Apr 02, 2018 | 35.33 | 35.33 | 35.26 | 35.26 | 1,641 | -0.52(-1.47%) |
Mar 29, 2018 | 35.78 | 35.78 | 35.78 | 0 | +0.15(+0.41%) | |
Mar 27, 2018 | 35.64 | 35.64 | 35.64 | 52 | -1.05(-2.87%) | |
Mar 26, 2018 | 36.19 | 36.71 | 36.06 | 36.69 | 1,680 | +0.79(+2.19%) |
Mar 23, 2018 | 36.28 | 36.28 | 35.84 | 35.90 | 1,201 | -1.31(-3.52%) |
Mar 22, 2018 | 37.23 | 37.25 | 37.21 | 37.21 | 743 | +0.37(+1.02%) |
Mar 19, 2018 | 36.84 | 36.84 | 36.84 | 0 | -0.67(-1.78%) | |
Mar 16, 2018 | 37.48 | 37.51 | 37.48 | 37.51 | 352 | +0.18(+0.49%) |
Mar 15, 2018 | 37.66 | 37.67 | 37.32 | 37.32 | 1,318 | -0.33(-0.89%) |
Mar 14, 2018 | 37.69 | 37.66 | 37.66 | 669 | -0.03(-0.09%) | |
Mar 13, 2018 | 37.58 | 37.69 | 37.57 | 37.69 | 2,650 | -0.53(-1.40%) |
Mar 12, 2018 | 38.23 | 38.23 | 38.23 | 38.23 | 312 | +0.59(+1.57%) |
Mar 09, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 164 | +0.48(+1.28%) |
Mar 07, 2018 | 37.16 | 37.16 | 37.16 | 113 | +0.42(+1.14%) | |
Mar 06, 2018 | 36.74 | 36.74 | 36.74 | 36.74 | 165 | +0.52(+1.44%) |
Mar 05, 2018 | 36.39 | 36.39 | 36.22 | 36.22 | 937 | +0.94(+2.67%) |