Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.26 | 39.26 | 39.26 | 45 | -0.49(-1.24%) | |
May 30, 2018 | 39.76 | 39.76 | 39.74 | 39.75 | 1,827 | +0.57(+1.45%) |
May 29, 2018 | 39.11 | 39.18 | 39.11 | 39.18 | 272 | -0.67(-1.69%) |
May 24, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.46(-1.14%) | |
May 23, 2018 | 40.40 | 40.40 | 40.32 | 40.32 | 1,359 | -0.65(-1.59%) |
May 18, 2018 | 40.97 | 40.97 | 40.97 | 275 | -0.12(-0.30%) | |
May 17, 2018 | 41.10 | 41.10 | 41.10 | 41.10 | 1,022 | +0.14(+0.34%) |
May 15, 2018 | 40.96 | 40.96 | 40.96 | 0 | +0.63(+1.57%) | |
Apr 25, 2018 | 40.32 | 40.32 | 40.32 | 509 | -0.38(-0.92%) | |
Apr 19, 2018 | 40.70 | 40.70 | 40.70 | 19 | +0.71(+1.78%) | |
Apr 13, 2018 | 39.98 | 39.98 | 39.98 | 99 | -0.28(-0.69%) | |
Apr 11, 2018 | 40.26 | 40.26 | 40.26 | 19 | -0.13(-0.32%) | |
Apr 10, 2018 | 40.40 | 40.44 | 40.24 | 40.39 | 39,833 | +0.66(+1.66%) |
Apr 06, 2018 | 39.73 | 39.73 | 39.73 | 189 | -0.74(-1.83%) | |
Apr 05, 2018 | 40.47 | 40.47 | 40.47 | 40.47 | 320 | +0.77(+1.93%) |
Apr 04, 2018 | 39.71 | 39.71 | 39.71 | 39.71 | 785 | -0.09(-0.22%) |
Apr 03, 2018 | 39.81 | 39.81 | 39.79 | 39.79 | 759 | -1.20(-2.94%) |
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 990 | +1.39(+3.51%) | |
Mar 28, 2018 | 39.61 | 39.61 | 39.61 | 39.61 | 647 | +0.18(+0.46%) |
Mar 27, 2018 | 39.92 | 40.08 | 39.42 | 39.42 | 1,606 | +1.10(+2.86%) |
Mar 26, 2018 | 38.21 | 38.33 | 38.21 | 38.33 | 4,828 | +0.69(+1.83%) |
Mar 23, 2018 | 37.74 | 37.74 | 37.64 | 37.64 | 3,674 | -1.77(-4.49%) |
Mar 22, 2018 | 39.52 | 39.52 | 39.17 | 39.41 | 13,832 | -0.45(-1.13%) |
Mar 21, 2018 | 39.86 | 39.86 | 39.86 | 39.86 | 1,253 | -0.06(-0.16%) |
Mar 20, 2018 | 40.01 | 40.01 | 39.92 | 39.92 | 1,308 | +0.47(+1.19%) |
Mar 19, 2018 | 40.08 | 40.08 | 39.33 | 39.45 | 2,170 | -1.53(-3.73%) |
Mar 13, 2018 | 40.98 | 40.98 | 40.98 | 6 | +0.75(+1.85%) | |
Mar 09, 2018 | 40.23 | 40.23 | 40.23 | 695 | -0.47(-1.16%) | |
Mar 08, 2018 | 40.54 | 40.71 | 40.37 | 40.71 | 3,456 | +0.39(+0.97%) |
Mar 07, 2018 | 40.38 | 40.38 | 40.31 | 40.31 | 1,103 | -0.67(-1.63%) |
Mar 06, 2018 | 41.04 | 41.15 | 40.98 | 40.98 | 3,219 | +0.69(+1.72%) |
Mar 05, 2018 | 39.45 | 40.29 | 39.45 | 40.29 | 2,132 | +0.81(+2.06%) |
Mar 02, 2018 | 39.83 | 39.83 | 39.48 | 39.48 | 2,074 | +0.36(+0.91%) |