Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.04 | 40.14 | 40.04 | 40.10 | 4,497 | +0.08(+0.20%) |
May 30, 2018 | 39.96 | 40.05 | 39.96 | 40.03 | 2,357 | -0.22(-0.54%) |
May 29, 2018 | 40.14 | 40.36 | 40.12 | 40.24 | 16,815 | +0.25(+0.64%) |
May 25, 2018 | 39.99 | 39.99 | 39.99 | 0 | +0.06(+0.14%) | |
May 24, 2018 | 39.83 | 39.95 | 39.83 | 39.93 | 14,931 | +0.16(+0.39%) |
May 23, 2018 | 39.73 | 39.89 | 39.73 | 39.78 | 11,993 | +0.08(+0.21%) |
May 22, 2018 | 39.67 | 39.69 | 39.64 | 39.69 | 8,458 | +0.03(+0.08%) |
May 21, 2018 | 39.64 | 39.66 | 39.63 | 39.66 | 14,808 | +0.02(+0.04%) |
May 18, 2018 | 39.65 | 39.66 | 39.64 | 39.64 | 7,782 | +0.12(+0.29%) |
May 17, 2018 | 39.58 | 39.67 | 39.53 | 39.53 | 14,089 | -0.08(-0.21%) |
May 16, 2018 | 39.68 | 39.69 | 39.61 | 39.61 | 9,948 | -0.05(-0.12%) |
May 15, 2018 | 39.71 | 39.75 | 39.66 | 39.66 | 9,768 | -0.17(-0.43%) |
May 14, 2018 | 39.85 | 39.92 | 39.83 | 39.83 | 48,408 | -0.09(-0.22%) |
May 11, 2018 | 40.00 | 40.00 | 39.87 | 39.92 | 6,559 | +0.08(+0.21%) |
May 10, 2018 | 39.77 | 39.84 | 39.76 | 39.84 | 1,679 | +0.17(+0.42%) |
May 09, 2018 | 39.65 | 39.75 | 39.65 | 39.67 | 2,457 | -0.07(-0.19%) |
May 08, 2018 | 39.86 | 39.86 | 39.74 | 39.74 | 2,328 | -0.04(-0.10%) |
May 07, 2018 | 39.78 | 39.83 | 39.77 | 39.78 | 4,259 | -0.02(-0.04%) |
May 04, 2018 | 39.94 | 39.94 | 39.78 | 39.80 | 7,911 | +0.00(+0.00%) |
May 03, 2018 | 39.83 | 39.86 | 39.80 | 39.80 | 4,553 | +0.01(+0.02%) |
May 02, 2018 | 39.86 | 39.89 | 39.79 | 39.79 | 3,276 | +0.03(+0.08%) |
May 01, 2018 | 39.80 | 39.85 | 39.76 | 39.76 | 6,845 | -0.13(-0.31%) |
Apr 30, 2018 | 39.86 | 39.96 | 39.86 | 39.88 | 14,814 | -0.03(-0.08%) |
Apr 27, 2018 | 39.92 | 39.93 | 39.89 | 39.92 | 2,028 | +0.07(+0.19%) |
Apr 26, 2018 | 39.81 | 39.86 | 39.81 | 39.84 | 24,196 | +0.19(+0.48%) |
Apr 25, 2018 | 39.88 | 39.88 | 39.65 | 39.65 | 14,312 | -0.20(-0.49%) |
Apr 24, 2018 | 39.86 | 39.94 | 39.85 | 39.85 | 5,584 | -0.10(-0.26%) |
Apr 23, 2018 | 40.00 | 40.00 | 39.87 | 39.95 | 2,025 | +0.00(+0.01%) |
Apr 20, 2018 | 40.00 | 40.06 | 39.95 | 39.95 | 3,668 | -0.15(-0.37%) |
Apr 19, 2018 | 40.15 | 40.15 | 40.05 | 40.09 | 6,480 | -0.14(-0.36%) |
Apr 18, 2018 | 40.32 | 40.33 | 40.23 | 40.24 | 3,369 | -0.17(-0.41%) |
Apr 17, 2018 | 40.37 | 40.41 | 40.32 | 40.41 | 18,088 | +0.02(+0.04%) |
Apr 16, 2018 | 40.37 | 40.39 | 40.35 | 40.39 | 7,495 | -0.02(-0.06%) |
Apr 13, 2018 | 40.44 | 40.45 | 40.38 | 40.41 | 5,096 | +0.10(+0.25%) |
Apr 12, 2018 | 40.53 | 40.53 | 40.25 | 40.31 | 5,271 | -0.09(-0.21%) |
Apr 11, 2018 | 40.52 | 40.52 | 40.40 | 40.40 | 5,683 | +0.07(+0.16%) |
Apr 10, 2018 | 40.27 | 40.34 | 40.27 | 40.33 | 4,352 | +0.07(+0.18%) |
Apr 09, 2018 | 40.30 | 40.30 | 40.24 | 40.26 | 14,829 | -0.08(-0.20%) |
Apr 06, 2018 | 40.33 | 40.34 | 40.25 | 40.34 | 5,598 | +0.25(+0.61%) |
Apr 05, 2018 | 40.13 | 40.17 | 40.09 | 40.09 | 5,742 | -0.03(-0.08%) |
Apr 04, 2018 | 40.30 | 40.30 | 40.13 | 40.13 | 7,870 | -0.02(-0.06%) |
Apr 03, 2018 | 40.16 | 40.23 | 40.15 | 40.15 | 8,137 | -0.08(-0.19%) |
Apr 02, 2018 | 40.14 | 40.28 | 40.14 | 40.23 | 7,412 | +0.02(+0.05%) |
Mar 29, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.13(+0.33%) | |
Mar 28, 2018 | 40.14 | 40.20 | 40.07 | 40.08 | 9,984 | +0.01(+0.03%) |
Mar 27, 2018 | 40.11 | 40.15 | 40.05 | 40.07 | 9,335 | +0.13(+0.32%) |
Mar 26, 2018 | 40.08 | 40.08 | 39.92 | 39.94 | 8,740 | -0.04(-0.10%) |
Mar 23, 2018 | 39.88 | 39.99 | 39.88 | 39.98 | 10,495 | +0.05(+0.12%) |
Mar 22, 2018 | 40.13 | 40.17 | 39.90 | 39.93 | 364,599 | -0.05(-0.12%) |
Mar 21, 2018 | 39.99 | 39.99 | 39.93 | 39.98 | 5,863 | +0.06(+0.16%) |
Mar 20, 2018 | 40.00 | 40.05 | 39.90 | 39.91 | 9,983 | -0.20(-0.50%) |
Mar 19, 2018 | 40.13 | 40.13 | 40.10 | 40.12 | 7,044 | -0.05(-0.12%) |
Mar 16, 2018 | 40.09 | 40.17 | 40.09 | 40.17 | 20,972 | -0.05(-0.11%) |
Mar 15, 2018 | 40.16 | 40.24 | 40.15 | 40.21 | 8,578 | +0.00(+0.01%) |
Mar 14, 2018 | 40.18 | 40.25 | 40.18 | 40.21 | 9,838 | +0.02(+0.06%) |
Mar 13, 2018 | 40.22 | 40.22 | 40.14 | 40.18 | 11,811 | +0.06(+0.14%) |
Mar 12, 2018 | 40.07 | 40.14 | 40.07 | 40.13 | 14,473 | +0.03(+0.08%) |
Mar 09, 2018 | 40.11 | 40.14 | 40.08 | 40.09 | 22,635 | -0.05(-0.12%) |
Mar 08, 2018 | 40.07 | 40.22 | 40.07 | 40.14 | 6,692 | +0.02(+0.06%) |
Mar 07, 2018 | 40.12 | 40.12 | 7,467 | -0.06(-0.15%) | ||
Mar 06, 2018 | 40.12 | 40.26 | 40.12 | 40.18 | 9,691 | +0.16(+0.39%) |
Mar 05, 2018 | 40.13 | 40.20 | 40.02 | 40.02 | 12,805 | -0.09(-0.22%) |
Mar 02, 2018 | 40.14 | 40.14 | 40.07 | 40.11 | 7,135 | -0.20(-0.51%) |