Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.79 | 40.87 | 40.72 | 40.78 | 16,095 | -0.07(-0.18%) |
May 30, 2018 | 40.87 | 40.90 | 40.76 | 40.86 | 15,862 | -0.08(-0.19%) |
May 29, 2018 | 40.77 | 40.98 | 40.76 | 40.93 | 24,815 | +0.31(+0.76%) |
May 25, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.20(+0.49%) | |
May 24, 2018 | 40.51 | 40.63 | 40.42 | 40.43 | 74,085 | +0.00(+0.00%) |
May 23, 2018 | 40.46 | 40.54 | 40.35 | 40.43 | 45,805 | +0.07(+0.16%) |
May 22, 2018 | 40.36 | 40.40 | 40.35 | 40.36 | 27,412 | -0.02(-0.06%) |
May 21, 2018 | 40.19 | 40.39 | 40.19 | 40.39 | 14,781 | +0.03(+0.08%) |
May 18, 2018 | 40.30 | 40.36 | 40.17 | 40.35 | 26,293 | +0.08(+0.20%) |
May 17, 2018 | 40.27 | 40.34 | 40.13 | 40.27 | 337,745 | +0.01(+0.02%) |
May 16, 2018 | 40.41 | 40.41 | 40.21 | 40.26 | 37,829 | -0.02(-0.04%) |
May 15, 2018 | 40.40 | 40.42 | 40.23 | 40.28 | 34,288 | -0.17(-0.43%) |
May 14, 2018 | 40.52 | 40.53 | 40.44 | 40.45 | 23,679 | -0.02(-0.06%) |
May 11, 2018 | 40.54 | 40.55 | 40.48 | 40.48 | 48,900 | +0.01(+0.02%) |
May 10, 2018 | 40.52 | 40.52 | 40.46 | 40.47 | 27,208 | +0.06(+0.14%) |
May 09, 2018 | 40.45 | 40.46 | 40.40 | 40.41 | 34,342 | -0.11(-0.26%) |
May 08, 2018 | 40.49 | 40.52 | 40.49 | 40.52 | 44,258 | -0.05(-0.12%) |
May 07, 2018 | 40.47 | 40.58 | 40.47 | 40.57 | 32,534 | +0.09(+0.22%) |
May 04, 2018 | 40.55 | 40.58 | 40.47 | 40.48 | 16,437 | -0.01(-0.02%) |
May 03, 2018 | 40.47 | 40.58 | 40.47 | 40.49 | 34,560 | +0.02(+0.04%) |
May 02, 2018 | 40.48 | 40.52 | 40.44 | 40.47 | 14,056 | +0.03(+0.08%) |
May 01, 2018 | 40.49 | 40.52 | 40.44 | 40.44 | 66,239 | -0.06(-0.14%) |
Apr 30, 2018 | 40.52 | 40.59 | 40.39 | 40.49 | 157,231 | +0.01(+0.02%) |
Apr 27, 2018 | 40.46 | 40.52 | 40.35 | 40.49 | 25,827 | +0.07(+0.16%) |
Apr 26, 2018 | 40.32 | 40.43 | 40.30 | 40.42 | 37,301 | +0.07(+0.16%) |
Apr 25, 2018 | 40.28 | 40.40 | 40.23 | 40.35 | 38,745 | -0.03(-0.08%) |
Apr 24, 2018 | 40.40 | 40.45 | 40.32 | 40.39 | 62,533 | +0.02(+0.06%) |
Apr 23, 2018 | 40.45 | 40.45 | 40.35 | 40.36 | 15,030 | -0.10(-0.24%) |
Apr 20, 2018 | 40.61 | 40.61 | 40.41 | 40.46 | 26,590 | +0.00(+0.01%) |
Apr 19, 2018 | 40.51 | 40.55 | 40.46 | 40.46 | 56,416 | -0.16(-0.40%) |
Apr 18, 2018 | 40.74 | 40.74 | 40.58 | 40.62 | 55,394 | -0.07(-0.16%) |
Apr 17, 2018 | 40.62 | 40.75 | 40.60 | 40.69 | 94,047 | +0.04(+0.11%) |
Apr 16, 2018 | 40.59 | 40.77 | 40.55 | 40.64 | 47,158 | +0.04(+0.09%) |
Apr 13, 2018 | 40.61 | 40.70 | 40.60 | 40.60 | 20,486 | -0.03(-0.08%) |
Apr 12, 2018 | 40.62 | 40.67 | 40.55 | 40.64 | 28,192 | -0.01(-0.02%) |
Apr 11, 2018 | 40.77 | 40.78 | 40.62 | 40.64 | 14,583 | +0.02(+0.04%) |
Apr 10, 2018 | 40.66 | 40.73 | 40.59 | 40.63 | 51,647 | -0.10(-0.24%) |
Apr 09, 2018 | 40.71 | 40.74 | 40.56 | 40.73 | 31,305 | +0.05(+0.12%) |
Apr 06, 2018 | 40.70 | 40.76 | 40.57 | 40.68 | 17,090 | +0.12(+0.30%) |
Apr 05, 2018 | 40.65 | 40.72 | 40.52 | 40.55 | 110,362 | -0.06(-0.14%) |
Apr 04, 2018 | 40.68 | 40.79 | 40.57 | 40.61 | 135,431 | -0.11(-0.26%) |
Apr 03, 2018 | 40.69 | 40.78 | 40.63 | 40.72 | 194,283 | -0.07(-0.18%) |
Apr 02, 2018 | 40.78 | 40.83 | 40.63 | 40.79 | 21,705 | +0.01(+0.02%) |
Mar 29, 2018 | 40.78 | 40.78 | 40.78 | 0 | +0.17(+0.42%) | |
Mar 28, 2018 | 40.67 | 40.70 | 40.59 | 40.61 | 41,044 | -0.01(-0.02%) |
Mar 27, 2018 | 40.50 | 40.64 | 40.50 | 40.62 | 38,029 | +0.13(+0.32%) |
Mar 26, 2018 | 40.45 | 40.55 | 40.42 | 40.49 | 57,888 | +0.00(+0.00%) |
Mar 23, 2018 | 40.54 | 40.56 | 40.46 | 40.49 | 87,809 | +0.06(+0.14%) |
Mar 22, 2018 | 40.57 | 40.59 | 40.41 | 40.43 | 213,641 | +0.03(+0.07%) |
Mar 21, 2018 | 40.44 | 40.48 | 40.39 | 40.40 | 101,873 | -0.02(-0.06%) |
Mar 20, 2018 | 40.48 | 40.53 | 40.43 | 40.43 | 31,950 | -0.12(-0.30%) |
Mar 19, 2018 | 40.55 | 40.62 | 40.45 | 40.55 | 26,262 | +0.02(+0.05%) |
Mar 16, 2018 | 40.53 | 40.60 | 40.51 | 40.53 | 20,707 | -0.02(-0.05%) |
Mar 15, 2018 | 40.65 | 40.66 | 40.53 | 40.55 | 43,262 | -0.02(-0.04%) |
Mar 14, 2018 | 40.66 | 40.54 | 40.57 | 8,528 | +0.02(+0.06%) | |
Mar 13, 2018 | 40.59 | 40.59 | 40.47 | 40.54 | 79,376 | +0.10(+0.24%) |
Mar 12, 2018 | 40.53 | 40.54 | 40.40 | 40.44 | 27,848 | +0.04(+0.10%) |
Mar 09, 2018 | 40.41 | 40.51 | 40.37 | 40.40 | 41,618 | -0.16(-0.38%) |
Mar 08, 2018 | 40.54 | 40.59 | 40.43 | 40.56 | 21,989 | +0.07(+0.16%) |
Mar 07, 2018 | 40.52 | 40.52 | 40.43 | 40.49 | 18,065 | -0.02(-0.04%) |
Mar 06, 2018 | 40.45 | 40.55 | 40.43 | 40.51 | 52,263 | +0.04(+0.10%) |
Mar 05, 2018 | 40.50 | 40.56 | 40.43 | 40.47 | 25,389 | -0.04(-0.09%) |
Mar 02, 2018 | 40.63 | 40.63 | 40.46 | 40.51 | 13,116 | -0.07(-0.17%) |