Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.68 | 39.68 | 39.48 | 39.65 | 20,825 | -0.15(-0.37%) |
May 30, 2018 | 39.55 | 39.86 | 39.48 | 39.80 | 18,389 | +0.56(+1.42%) |
May 29, 2018 | 39.25 | 39.36 | 39.06 | 39.24 | 14,957 | -0.43(-1.09%) |
May 25, 2018 | 39.68 | 39.68 | 39.68 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 39.70 | 39.80 | 39.62 | 39.77 | 44,847 | -0.05(-0.13%) |
May 23, 2018 | 39.59 | 39.83 | 39.59 | 39.83 | 23,141 | -0.06(-0.15%) |
May 22, 2018 | 39.96 | 40.03 | 39.86 | 39.89 | 11,330 | +0.05(+0.13%) |
May 21, 2018 | 39.81 | 39.90 | 39.73 | 39.84 | 23,918 | +0.20(+0.50%) |
May 18, 2018 | 39.62 | 39.67 | 39.54 | 39.64 | 8,191 | -0.05(-0.13%) |
May 17, 2018 | 39.79 | 39.85 | 39.67 | 39.69 | 22,113 | -0.13(-0.32%) |
May 16, 2018 | 39.75 | 39.86 | 39.69 | 39.82 | 22,357 | -0.06(-0.15%) |
May 15, 2018 | 39.90 | 39.97 | 39.81 | 39.88 | 11,813 | -0.34(-0.86%) |
May 14, 2018 | 40.39 | 40.39 | 40.19 | 40.22 | 29,447 | -0.04(-0.10%) |
May 11, 2018 | 40.20 | 40.35 | 40.20 | 40.26 | 9,949 | +0.16(+0.40%) |
May 10, 2018 | 39.90 | 40.10 | 39.86 | 40.10 | 31,074 | +0.32(+0.80%) |
May 09, 2018 | 39.81 | 39.84 | 39.70 | 39.78 | 21,938 | +0.03(+0.06%) |
May 08, 2018 | 39.93 | 39.93 | 39.69 | 39.76 | 25,639 | -0.44(-1.09%) |
May 07, 2018 | 40.28 | 40.29 | 40.16 | 40.20 | 50,689 | +0.02(+0.04%) |
May 04, 2018 | 39.78 | 40.24 | 39.70 | 40.18 | 35,602 | +0.32(+0.80%) |
May 03, 2018 | 39.87 | 40.00 | 39.63 | 39.86 | 19,065 | +0.07(+0.17%) |
May 02, 2018 | 39.95 | 40.11 | 39.79 | 39.79 | 14,444 | -0.18(-0.45%) |
May 01, 2018 | 39.94 | 39.97 | 39.77 | 39.97 | 23,324 | -0.10(-0.26%) |
Apr 30, 2018 | 40.28 | 40.28 | 40.07 | 40.08 | 14,841 | -0.21(-0.51%) |
Apr 27, 2018 | 40.14 | 40.34 | 40.14 | 40.28 | 10,134 | +0.09(+0.21%) |
Apr 26, 2018 | 40.14 | 40.20 | 39.99 | 40.20 | 164,798 | +0.16(+0.41%) |
Apr 25, 2018 | 39.82 | 40.09 | 39.81 | 40.03 | 14,255 | +0.15(+0.37%) |
Apr 24, 2018 | 40.23 | 40.23 | 39.82 | 39.89 | 33,462 | -0.15(-0.37%) |
Apr 23, 2018 | 40.04 | 40.09 | 39.96 | 40.03 | 22,614 | +0.07(+0.17%) |
Apr 20, 2018 | 40.19 | 40.20 | 39.95 | 39.96 | 30,588 | -0.29(-0.73%) |
Apr 19, 2018 | 40.50 | 40.51 | 40.23 | 40.26 | 191,562 | -0.29(-0.72%) |
Apr 18, 2018 | 40.52 | 40.66 | 40.52 | 40.55 | 23,519 | +0.10(+0.25%) |
Apr 17, 2018 | 40.28 | 40.47 | 40.27 | 40.45 | 42,405 | +0.25(+0.62%) |
Apr 16, 2018 | 40.07 | 40.22 | 40.06 | 40.20 | 21,737 | +0.36(+0.91%) |
Apr 13, 2018 | 39.95 | 39.96 | 39.76 | 39.84 | 17,041 | +0.03(+0.06%) |
Apr 12, 2018 | 39.89 | 39.94 | 39.79 | 39.81 | 36,361 | -0.07(-0.17%) |
Apr 11, 2018 | 39.81 | 40.01 | 39.81 | 39.88 | 18,103 | -0.11(-0.28%) |
Apr 10, 2018 | 40.09 | 40.09 | 39.87 | 39.99 | 16,991 | +0.21(+0.54%) |
Apr 09, 2018 | 39.85 | 40.10 | 39.77 | 39.77 | 16,614 | +0.26(+0.65%) |
Apr 06, 2018 | 39.80 | 39.91 | 39.39 | 39.52 | 15,304 | -0.39(-0.97%) |
Apr 05, 2018 | 39.70 | 39.96 | 39.68 | 39.90 | 32,874 | +0.35(+0.89%) |
Apr 04, 2018 | 38.94 | 39.55 | 38.94 | 39.55 | 46,872 | +0.25(+0.63%) |
Apr 03, 2018 | 39.27 | 39.35 | 39.09 | 39.30 | 31,809 | +0.21(+0.55%) |
Apr 02, 2018 | 39.48 | 39.48 | 38.88 | 39.09 | 35,471 | -0.58(-1.45%) |
Mar 29, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.33(+0.85%) | |
Mar 28, 2018 | 39.36 | 39.54 | 39.26 | 39.33 | 57,776 | +0.35(+0.91%) |
Mar 27, 2018 | 39.15 | 39.45 | 38.89 | 38.98 | 17,760 | -0.04(-0.11%) |
Mar 26, 2018 | 39.01 | 39.04 | 38.79 | 39.02 | 19,323 | +0.38(+0.98%) |
Mar 23, 2018 | 39.15 | 39.26 | 38.61 | 38.64 | 28,717 | -0.31(-0.79%) |
Mar 22, 2018 | 39.20 | 39.34 | 38.95 | 38.95 | 33,666 | -0.67(-1.69%) |
Mar 21, 2018 | 39.48 | 39.71 | 39.47 | 39.62 | 18,534 | +0.14(+0.35%) |
Mar 20, 2018 | 39.65 | 39.65 | 39.44 | 39.48 | 35,209 | -0.15(-0.39%) |
Mar 19, 2018 | 39.87 | 39.90 | 39.47 | 39.64 | 33,940 | -0.37(-0.92%) |
Mar 16, 2018 | 39.91 | 40.08 | 39.90 | 40.01 | 46,204 | +0.07(+0.17%) |
Mar 15, 2018 | 40.08 | 40.15 | 39.84 | 39.94 | 270,316 | -0.15(-0.36%) |
Mar 14, 2018 | 40.31 | 40.33 | 40.08 | 40.08 | 24,566 | -0.08(-0.19%) |
Mar 13, 2018 | 40.43 | 40.49 | 40.08 | 40.16 | 19,667 | -0.21(-0.53%) |
Mar 12, 2018 | 40.25 | 40.38 | 40.25 | 40.37 | 28,804 | +0.11(+0.28%) |
Mar 09, 2018 | 40.10 | 40.26 | 40.05 | 40.26 | 28,150 | +0.35(+0.88%) |
Mar 08, 2018 | 39.89 | 39.98 | 39.79 | 39.91 | 32,987 | +0.21(+0.52%) |
Mar 07, 2018 | 39.72 | 39.56 | 39.71 | 11,098 | -0.00(-0.00%) | |
Mar 06, 2018 | 39.67 | 39.80 | 39.64 | 39.71 | 32,194 | +0.02(+0.05%) |
Mar 05, 2018 | 39.06 | 39.72 | 39.06 | 39.69 | 23,525 | +0.42(+1.07%) |
Mar 02, 2018 | 39.12 | 39.30 | 38.98 | 39.27 | 45,665 | +0.02(+0.04%) |