Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.48 | 41.48 | 41.45 | 41.48 | 84,548 | +0.01(+0.02%) |
May 30, 2018 | 41.48 | 41.48 | 41.46 | 41.47 | 84,982 | -0.01(-0.02%) |
May 29, 2018 | 41.44 | 41.48 | 41.44 | 41.48 | 204,705 | +0.04(+0.10%) |
May 25, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 41.40 | 41.44 | 41.40 | 41.43 | 52,763 | +0.01(+0.03%) |
May 23, 2018 | 41.44 | 41.44 | 41.39 | 41.41 | 62,340 | -0.01(-0.03%) |
May 22, 2018 | 41.44 | 41.44 | 41.40 | 41.43 | 134,078 | +0.02(+0.04%) |
May 21, 2018 | 41.44 | 41.44 | 41.40 | 41.41 | 50,771 | +0.02(+0.04%) |
May 18, 2018 | 41.39 | 41.42 | 41.36 | 41.39 | 104,064 | -0.01(-0.02%) |
May 17, 2018 | 41.41 | 41.42 | 41.39 | 41.40 | 111,405 | -0.03(-0.08%) |
May 16, 2018 | 41.42 | 41.44 | 41.41 | 41.44 | 81,469 | +0.01(+0.02%) |
May 15, 2018 | 41.44 | 41.44 | 41.41 | 41.43 | 103,055 | +0.02(+0.06%) |
May 14, 2018 | 41.39 | 41.43 | 41.39 | 41.40 | 125,741 | -0.01(-0.02%) |
May 11, 2018 | 41.41 | 41.41 | 41.40 | 41.41 | 102,386 | +0.02(+0.04%) |
May 10, 2018 | 41.41 | 41.41 | 41.39 | 41.39 | 122,842 | -0.01(-0.02%) |
May 09, 2018 | 41.40 | 41.41 | 41.39 | 41.40 | 71,687 | +0.00(+0.01%) |
May 08, 2018 | 41.41 | 41.41 | 41.39 | 41.40 | 102,538 | -0.00(-0.01%) |
May 07, 2018 | 41.39 | 41.41 | 41.37 | 41.40 | 78,516 | +0.01(+0.02%) |
May 04, 2018 | 41.39 | 41.40 | 41.39 | 41.39 | 64,383 | +0.01(+0.02%) |
May 03, 2018 | 41.39 | 41.40 | 41.38 | 41.39 | 72,181 | -0.01(-0.02%) |
May 02, 2018 | 41.39 | 41.41 | 41.39 | 41.39 | 122,174 | -0.00(-0.01%) |
May 01, 2018 | 41.41 | 41.41 | 41.39 | 41.40 | 182,672 | +0.01(+0.02%) |
Apr 30, 2018 | 41.39 | 41.39 | 41.37 | 41.39 | 101,449 | +0.01(+0.03%) |
Apr 27, 2018 | 41.35 | 41.38 | 41.35 | 41.38 | 83,387 | +0.02(+0.04%) |
Apr 26, 2018 | 41.38 | 41.38 | 41.36 | 41.36 | 65,304 | -0.01(-0.02%) |
Apr 25, 2018 | 41.37 | 41.37 | 41.34 | 41.37 | 142,305 | +0.01(+0.03%) |
Apr 24, 2018 | 41.36 | 41.36 | 41.33 | 41.36 | 67,168 | +0.01(+0.02%) |
Apr 23, 2018 | 41.36 | 41.36 | 41.34 | 41.35 | 70,464 | -0.01(-0.02%) |
Apr 20, 2018 | 41.33 | 41.36 | 41.33 | 41.36 | 111,559 | +0.02(+0.04%) |
Apr 19, 2018 | 41.32 | 41.35 | 41.32 | 41.34 | 168,808 | +0.01(+0.02%) |
Apr 18, 2018 | 41.31 | 41.34 | 41.31 | 41.33 | 48,547 | +0.02(+0.04%) |
Apr 17, 2018 | 41.35 | 41.35 | 41.30 | 41.31 | 182,408 | -0.03(-0.08%) |
Apr 16, 2018 | 41.33 | 41.35 | 41.32 | 41.35 | 109,309 | +0.01(+0.03%) |
Apr 13, 2018 | 41.32 | 41.35 | 41.32 | 41.33 | 80,149 | -0.00(-0.01%) |
Apr 12, 2018 | 41.33 | 41.35 | 41.31 | 41.34 | 93,349 | +0.01(+0.02%) |
Apr 11, 2018 | 41.34 | 41.36 | 41.33 | 41.33 | 104,034 | -0.02(-0.05%) |
Apr 10, 2018 | 41.36 | 41.36 | 41.32 | 41.35 | 93,174 | -0.00(-0.01%) |
Apr 09, 2018 | 41.40 | 41.40 | 41.32 | 41.36 | 194,389 | +0.03(+0.08%) |
Apr 06, 2018 | 41.33 | 41.33 | 41.31 | 41.32 | 151,393 | +0.00(+0.00%) |
Apr 05, 2018 | 41.33 | 41.33 | 41.31 | 41.32 | 113,219 | +0.00(+0.00%) |
Apr 04, 2018 | 41.33 | 41.33 | 41.31 | 41.32 | 130,236 | +0.00(+0.00%) |
Apr 03, 2018 | 41.33 | 41.33 | 41.31 | 41.32 | 60,483 | +0.02(+0.04%) |
Apr 02, 2018 | 41.31 | 41.31 | 41.29 | 41.31 | 182,594 | -0.01(-0.03%) |
Mar 29, 2018 | 41.32 | 41.32 | 41.32 | 0 | +0.02(+0.05%) | |
Mar 28, 2018 | 41.29 | 41.31 | 41.29 | 41.30 | 69,990 | -0.00(-0.01%) |
Mar 27, 2018 | 41.30 | 41.30 | 41.28 | 41.30 | 84,744 | -0.00(-0.01%) |
Mar 26, 2018 | 41.30 | 41.31 | 41.29 | 41.30 | 98,064 | +0.00(+0.01%) |
Mar 23, 2018 | 41.33 | 41.33 | 41.29 | 41.30 | 84,576 | -0.02(-0.06%) |
Mar 22, 2018 | 41.33 | 41.33 | 41.30 | 41.33 | 73,350 | +0.01(+0.02%) |
Mar 21, 2018 | 41.32 | 41.32 | 41.30 | 41.32 | 181,089 | +0.00(+0.01%) |
Mar 20, 2018 | 41.32 | 41.32 | 41.28 | 41.31 | 93,753 | -0.01(-0.03%) |
Mar 19, 2018 | 41.30 | 41.33 | 41.28 | 41.33 | 128,545 | +0.02(+0.04%) |
Mar 16, 2018 | 41.34 | 41.34 | 41.30 | 41.31 | 107,484 | +0.01(+0.02%) |
Mar 15, 2018 | 41.34 | 41.34 | 41.30 | 41.30 | 87,758 | -0.03(-0.08%) |
Mar 14, 2018 | 41.34 | 41.34 | 41.33 | 41.33 | 28,305 | +0.01(+0.02%) |
Mar 13, 2018 | 41.32 | 41.34 | 41.32 | 41.33 | 73,187 | -0.01(-0.02%) |
Mar 12, 2018 | 41.32 | 41.34 | 41.32 | 41.33 | 149,029 | +0.01(+0.02%) |
Mar 09, 2018 | 41.33 | 41.34 | 41.33 | 41.33 | 69,458 | -0.01(-0.02%) |
Mar 08, 2018 | 41.34 | 41.34 | 41.33 | 41.33 | 45,280 | +0.00(+0.00%) |
Mar 07, 2018 | 41.32 | 41.33 | 63,669 | +0.00(+0.00%) | ||
Mar 06, 2018 | 41.33 | 41.33 | 41.32 | 41.33 | 91,955 | +0.00(+0.00%) |
Mar 05, 2018 | 41.34 | 41.35 | 41.32 | 41.33 | 56,531 | +0.00(+0.00%) |
Mar 02, 2018 | 41.33 | 41.34 | 41.32 | 41.33 | 208,669 | +0.01(+0.02%) |