Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.25 | 39.25 | 38.62 | 38.78 | 36,527 | -0.45(-1.14%) |
May 30, 2018 | 39.06 | 39.32 | 38.93 | 39.23 | 76,232 | +0.41(+1.05%) |
May 29, 2018 | 38.92 | 38.99 | 38.69 | 38.82 | 43,225 | -0.30(-0.78%) |
May 25, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.09(+0.24%) | |
May 24, 2018 | 38.86 | 39.09 | 38.70 | 39.03 | 34,032 | +0.15(+0.39%) |
May 23, 2018 | 38.64 | 38.88 | 38.64 | 38.88 | 63,842 | +0.08(+0.20%) |
May 22, 2018 | 39.21 | 39.24 | 38.79 | 38.80 | 44,375 | -0.33(-0.85%) |
May 21, 2018 | 39.18 | 39.30 | 39.10 | 39.14 | 16,910 | +0.16(+0.41%) |
May 18, 2018 | 39.07 | 39.07 | 38.91 | 38.98 | 38,334 | -0.13(-0.34%) |
May 17, 2018 | 39.09 | 39.34 | 39.01 | 39.11 | 152,858 | +0.02(+0.05%) |
May 16, 2018 | 38.76 | 39.21 | 38.76 | 39.09 | 36,077 | +0.45(+1.16%) |
May 15, 2018 | 38.50 | 38.71 | 38.45 | 38.64 | 46,987 | -0.04(-0.10%) |
May 14, 2018 | 38.61 | 38.75 | 38.56 | 38.68 | 29,401 | +0.12(+0.32%) |
May 11, 2018 | 38.47 | 38.61 | 38.43 | 38.56 | 66,340 | +0.04(+0.10%) |
May 10, 2018 | 38.40 | 38.62 | 38.30 | 38.52 | 170,544 | +0.17(+0.45%) |
May 09, 2018 | 38.34 | 38.43 | 38.05 | 38.35 | 64,826 | +0.09(+0.22%) |
May 08, 2018 | 38.35 | 38.52 | 38.13 | 38.26 | 25,043 | -0.10(-0.25%) |
May 07, 2018 | 38.52 | 38.52 | 38.20 | 38.36 | 23,247 | -0.07(-0.17%) |
May 04, 2018 | 37.90 | 38.53 | 37.90 | 38.42 | 84,672 | +0.41(+1.08%) |
May 03, 2018 | 38.12 | 38.12 | 37.68 | 38.01 | 43,307 | -0.22(-0.57%) |
May 02, 2018 | 38.45 | 38.56 | 38.21 | 38.23 | 32,276 | -0.26(-0.67%) |
May 01, 2018 | 38.40 | 38.50 | 38.00 | 38.49 | 167,030 | -0.04(-0.10%) |
Apr 30, 2018 | 39.06 | 39.14 | 38.53 | 38.53 | 31,380 | -0.48(-1.22%) |
Apr 27, 2018 | 39.11 | 39.20 | 38.89 | 39.00 | 15,364 | -0.07(-0.17%) |
Apr 26, 2018 | 39.12 | 39.16 | 38.87 | 39.07 | 31,197 | +0.11(+0.29%) |
Apr 25, 2018 | 38.71 | 39.07 | 38.58 | 38.96 | 30,909 | +0.21(+0.54%) |
Apr 24, 2018 | 39.25 | 39.33 | 38.59 | 38.75 | 75,933 | -0.33(-0.85%) |
Apr 23, 2018 | 38.93 | 39.25 | 38.87 | 39.08 | 32,359 | +0.22(+0.56%) |
Apr 20, 2018 | 39.24 | 39.28 | 38.78 | 38.86 | 35,662 | -0.57(-1.45%) |
Apr 19, 2018 | 39.78 | 39.78 | 39.25 | 39.43 | 78,389 | -0.39(-0.97%) |
Apr 18, 2018 | 39.88 | 40.13 | 39.82 | 39.82 | 73,865 | +0.09(+0.22%) |
Apr 17, 2018 | 39.69 | 39.85 | 39.65 | 39.74 | 36,405 | +0.34(+0.87%) |
Apr 16, 2018 | 39.18 | 39.52 | 39.07 | 39.39 | 35,161 | +0.46(+1.17%) |
Apr 13, 2018 | 39.43 | 39.43 | 38.84 | 38.94 | 105,329 | -0.30(-0.78%) |
Apr 12, 2018 | 39.34 | 39.41 | 39.17 | 39.24 | 75,612 | +0.01(+0.02%) |
Apr 11, 2018 | 39.17 | 39.50 | 39.17 | 39.23 | 198,007 | -0.11(-0.29%) |
Apr 10, 2018 | 39.41 | 39.49 | 39.12 | 39.35 | 49,071 | +0.40(+1.03%) |
Apr 09, 2018 | 39.30 | 39.41 | 38.94 | 38.95 | 177,077 | -0.09(-0.22%) |
Apr 06, 2018 | 39.57 | 39.73 | 38.73 | 39.03 | 81,716 | -0.74(-1.86%) |
Apr 05, 2018 | 39.50 | 39.85 | 39.30 | 39.77 | 52,693 | +0.48(+1.23%) |
Apr 04, 2018 | 37.99 | 39.35 | 37.99 | 39.29 | 283,056 | +0.81(+2.10%) |
Apr 03, 2018 | 38.30 | 38.59 | 38.12 | 38.48 | 681,560 | +0.41(+1.07%) |
Apr 02, 2018 | 38.81 | 38.95 | 37.68 | 38.07 | 1,559,469 | -0.94(-2.41%) |
Mar 29, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.53(+1.38%) | |
Mar 28, 2018 | 38.48 | 38.94 | 38.40 | 38.48 | 59,255 | +0.01(+0.02%) |
Mar 27, 2018 | 39.15 | 39.15 | 38.33 | 38.47 | 50,946 | -0.58(-1.49%) |
Mar 26, 2018 | 38.64 | 39.08 | 38.36 | 39.05 | 71,010 | +0.96(+2.52%) |
Mar 23, 2018 | 38.86 | 38.97 | 38.09 | 38.09 | 67,384 | -0.67(-1.72%) |
Mar 22, 2018 | 39.40 | 39.48 | 38.74 | 38.76 | 82,535 | -0.88(-2.21%) |
Mar 21, 2018 | 39.68 | 39.91 | 39.60 | 39.63 | 84,246 | -0.05(-0.12%) |
Mar 20, 2018 | 39.78 | 39.79 | 39.60 | 39.68 | 166,853 | -0.04(-0.10%) |
Mar 19, 2018 | 40.00 | 40.06 | 39.47 | 39.72 | 56,946 | -0.42(-1.04%) |
Mar 16, 2018 | 39.98 | 40.32 | 39.98 | 40.14 | 68,573 | +0.17(+0.43%) |
Mar 15, 2018 | 40.29 | 40.30 | 39.92 | 39.97 | 93,153 | -0.19(-0.47%) |
Mar 14, 2018 | 40.47 | 40.47 | 40.04 | 40.16 | 54,988 | -0.17(-0.42%) |
Mar 13, 2018 | 40.50 | 40.69 | 40.26 | 40.33 | 42,790 | -0.10(-0.26%) |
Mar 12, 2018 | 40.50 | 40.66 | 40.30 | 40.43 | 87,360 | -0.01(-0.02%) |
Mar 09, 2018 | 40.06 | 40.44 | 39.98 | 40.44 | 23,458 | +0.61(+1.53%) |
Mar 08, 2018 | 40.06 | 40.06 | 39.73 | 39.83 | 38,367 | -0.05(-0.12%) |
Mar 07, 2018 | 39.95 | 39.70 | 39.88 | 17,049 | -0.32(-0.80%) | |
Mar 06, 2018 | 39.98 | 40.28 | 39.79 | 40.20 | 19,541 | +0.36(+0.91%) |
Mar 05, 2018 | 39.50 | 39.93 | 39.38 | 39.84 | 125,511 | +0.17(+0.43%) |
Mar 02, 2018 | 39.01 | 39.72 | 38.82 | 39.67 | 153,517 | +0.27(+0.67%) |