Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.62 | 40.62 | 40.60 | 40.60 | 2,780 | +0.10(+0.25%) |
May 30, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 85 | +0.00(+0.00%) |
May 29, 2018 | 40.54 | 40.54 | 40.49 | 40.50 | 2,997 | -0.18(-0.44%) |
May 25, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 40.67 | 40.68 | 40.65 | 40.68 | 849 | -0.01(-0.02%) |
May 23, 2018 | 40.59 | 40.69 | 40.59 | 40.69 | 1,510 | +0.07(+0.16%) |
May 22, 2018 | 40.68 | 40.68 | 40.62 | 40.62 | 5,056 | +0.02(+0.04%) |
May 21, 2018 | 40.61 | 40.61 | 40.61 | 40.61 | 274 | +0.05(+0.13%) |
May 18, 2018 | 40.60 | 40.60 | 40.56 | 40.56 | 1,924 | -0.07(-0.17%) |
May 17, 2018 | 40.64 | 40.64 | 40.61 | 40.63 | 1,818 | +0.06(+0.14%) |
May 16, 2018 | 40.57 | 40.57 | 40.57 | 40.57 | 6,951 | -0.03(-0.08%) |
May 15, 2018 | 40.59 | 40.60 | 40.59 | 40.60 | 2,055 | -0.12(-0.29%) |
May 14, 2018 | 40.72 | 40.72 | 40.72 | 40.72 | 495 | +0.02(+0.04%) |
May 11, 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 285 | +0.04(+0.10%) |
May 10, 2018 | 40.66 | 40.66 | 40.66 | 40.66 | 100 | +0.03(+0.08%) |
May 09, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 363 | -0.02(-0.04%) |
May 08, 2018 | 40.65 | 40.65 | 40.64 | 40.64 | 2,606 | -0.04(-0.10%) |
May 07, 2018 | 40.67 | 40.68 | 40.64 | 40.68 | 3,962 | +0.07(+0.16%) |
May 04, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 250 | +0.00(+0.00%) |
May 03, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 223 | -0.07(-0.18%) |
May 02, 2018 | 40.65 | 40.69 | 40.65 | 40.69 | 342 | +0.06(+0.14%) |
May 01, 2018 | 40.58 | 40.63 | 40.56 | 40.63 | 2,533 | -0.00(-0.01%) |
Apr 30, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 12,006 | +0.00(+0.00%) |
Apr 27, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 37 | +0.00(+0.00%) |
Apr 26, 2018 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 40.72 | 40.72 | 40.64 | 40.64 | 1,736 | -0.25(-0.60%) |
Apr 24, 2018 | 40.88 | 40.88 | 40.88 | 40.88 | 96 | +0.05(+0.12%) |
Apr 23, 2018 | 40.89 | 40.89 | 40.83 | 40.83 | 2,288 | -0.11(-0.27%) |
Apr 20, 2018 | 41.04 | 41.04 | 40.94 | 40.94 | 1,770 | -0.12(-0.28%) |
Apr 19, 2018 | 41.06 | 41.06 | 41.06 | 41.06 | 339 | -0.10(-0.23%) |
Apr 18, 2018 | 41.18 | 41.18 | 41.15 | 41.15 | 484 | -0.04(-0.09%) |
Apr 17, 2018 | 41.19 | 41.19 | 41.19 | 41.19 | 108 | +0.10(+0.26%) |
Apr 16, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 12,320 | +0.04(+0.09%) |
Apr 13, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 5,354 | +0.08(+0.20%) |
Apr 12, 2018 | 40.97 | 40.97 | 40.97 | 40.97 | 14 | +0.08(+0.20%) |
Apr 11, 2018 | 40.90 | 40.92 | 40.88 | 40.88 | 5,788 | -0.01(-0.02%) |
Apr 10, 2018 | 40.92 | 40.92 | 40.89 | 40.89 | 6,248 | +0.30(+0.75%) |
Apr 09, 2018 | 40.59 | 40.59 | 40.59 | 40.59 | 15 | +0.00(+0.00%) |
Apr 06, 2018 | 40.67 | 40.67 | 40.59 | 40.59 | 3,331 | -0.13(-0.32%) |
Apr 05, 2018 | 40.72 | 40.76 | 40.71 | 40.72 | 6,398 | +0.05(+0.11%) |
Apr 04, 2018 | 40.63 | 40.67 | 40.63 | 40.67 | 15,350 | +0.14(+0.34%) |
Apr 03, 2018 | 40.55 | 40.55 | 40.53 | 40.53 | 825 | +0.01(+0.02%) |
Apr 02, 2018 | 40.51 | 40.52 | 40.51 | 40.52 | 6,453 | -0.33(-0.80%) |
Mar 29, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.16(+0.39%) | |
Mar 28, 2018 | 40.68 | 40.69 | 40.68 | 40.69 | 2,304 | -0.09(-0.23%) |
Mar 27, 2018 | 40.78 | 40.78 | 40.78 | 40.78 | 472 | +0.03(+0.06%) |
Mar 26, 2018 | 40.62 | 40.76 | 40.62 | 40.76 | 523 | +0.29(+0.72%) |
Mar 23, 2018 | 40.67 | 40.67 | 40.47 | 40.47 | 10,766 | -0.30(-0.73%) |
Mar 22, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 102 | -0.00(-0.00%) |
Mar 21, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 507 | +0.00(+0.00%) |
Mar 20, 2018 | 40.77 | 40.77 | 40.77 | 40.77 | 146 | +0.00(+0.00%) |
Mar 19, 2018 | 40.84 | 40.84 | 40.77 | 40.77 | 1,389 | -0.09(-0.22%) |
Mar 16, 2018 | 40.86 | 40.86 | 40.86 | 40.86 | 163 | +0.02(+0.04%) |
Mar 15, 2018 | 40.87 | 40.87 | 40.84 | 40.84 | 1,039 | -0.06(-0.14%) |
Mar 14, 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 18 | -0.01(-0.02%) |
Mar 13, 2018 | 40.93 | 40.93 | 40.91 | 40.91 | 594 | -0.10(-0.24%) |
Mar 12, 2018 | 41.02 | 41.02 | 41.01 | 41.01 | 12,535 | +0.06(+0.14%) |
Mar 09, 2018 | 40.95 | 40.95 | 40.95 | 40.95 | 134 | -0.01(-0.02%) |
Mar 08, 2018 | 40.96 | 40.96 | 40.96 | 40.96 | 69 | +0.06(+0.14%) |
Mar 07, 2018 | 40.89 | 40.90 | 40.84 | 40.90 | 2,426 | -0.03(-0.08%) |
Mar 06, 2018 | 40.93 | 40.95 | 40.91 | 40.93 | 3,724 | +0.01(+0.02%) |
Mar 05, 2018 | 40.95 | 40.95 | 40.89 | 40.93 | 1,095 | +0.11(+0.27%) |
Mar 02, 2018 | 40.82 | 40.82 | 40.82 | 40.82 | 190 | -0.10(-0.24%) |