Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.81 | 41.81 | 41.81 | 41.81 | 16 | +0.00(+0.00%) |
May 30, 2018 | 41.81 | 41.81 | 41.81 | 41.81 | 609 | +0.32(+0.77%) |
May 29, 2018 | 41.49 | 41.49 | 41.49 | 41.49 | 538 | -0.38(-0.91%) |
May 25, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.68 | 41.87 | 41.68 | 41.87 | 355 | +0.12(+0.29%) |
May 23, 2018 | 41.49 | 41.75 | 41.49 | 41.75 | 367 | +0.03(+0.08%) |
May 22, 2018 | 41.72 | 41.72 | 41.72 | 41.72 | 551 | +0.23(+0.54%) |
May 21, 2018 | 41.45 | 41.49 | 41.45 | 41.49 | 1,047 | +0.03(+0.07%) |
May 18, 2018 | 41.46 | 41.46 | 41.46 | 41.46 | 14 | -0.28(-0.68%) |
May 17, 2018 | 41.67 | 41.74 | 41.67 | 41.74 | 239 | +0.35(+0.86%) |
May 16, 2018 | 41.39 | 41.39 | 41.39 | 41.39 | 15 | +0.00(+0.00%) |
May 15, 2018 | 42.05 | 42.05 | 41.39 | 41.39 | 3,759 | -0.44(-1.05%) |
May 14, 2018 | 41.83 | 41.84 | 41.83 | 41.83 | 501 | -0.06(-0.15%) |
May 11, 2018 | 41.94 | 41.94 | 41.86 | 41.89 | 1,233 | +0.18(+0.43%) |
May 10, 2018 | 41.62 | 41.71 | 41.57 | 41.71 | 2,419 | +0.84(+2.05%) |
May 09, 2018 | 40.84 | 40.88 | 40.84 | 40.88 | 694 | +0.36(+0.90%) |
May 08, 2018 | 40.51 | 40.51 | 40.51 | 40.51 | 120 | +0.00(+0.00%) |
May 07, 2018 | 40.51 | 40.51 | 40.51 | 40.51 | 266 | +0.03(+0.07%) |
May 04, 2018 | 39.40 | 40.48 | 39.40 | 40.48 | 2,711 | +1.28(+3.27%) |
May 03, 2018 | 39.25 | 39.25 | 39.20 | 39.20 | 1,527 | -0.43(-1.09%) |
May 02, 2018 | 39.77 | 39.77 | 39.63 | 39.63 | 322 | +0.17(+0.43%) |
May 01, 2018 | 39.21 | 39.46 | 39.21 | 39.46 | 927 | +0.11(+0.28%) |
Apr 30, 2018 | 39.35 | 39.35 | 39.35 | 39.35 | 146 | -0.47(-1.18%) |
Apr 27, 2018 | 39.82 | 39.82 | 39.82 | 39.82 | 137 | +0.00(+0.00%) |
Apr 26, 2018 | 39.74 | 39.82 | 39.74 | 39.82 | 915 | +0.82(+2.10%) |
Apr 25, 2018 | 39.08 | 39.08 | 39.00 | 39.00 | 550 | -0.25(-0.64%) |
Apr 24, 2018 | 39.80 | 39.80 | 39.25 | 39.25 | 855 | -1.78(-4.34%) |
Apr 23, 2018 | 41.03 | 41.03 | 41.03 | 41.03 | 3 | +0.00(+0.00%) |
Apr 20, 2018 | 41.03 | 41.03 | 41.03 | 41.03 | 2 | +0.00(+0.00%) |
Apr 19, 2018 | 41.03 | 41.03 | 41.03 | 41.03 | 8 | +0.00(+0.00%) |
Apr 18, 2018 | 40.90 | 41.03 | 40.90 | 41.03 | 3,307 | -0.16(-0.39%) |
Apr 17, 2018 | 40.65 | 41.19 | 40.65 | 41.19 | 524 | +0.78(+1.94%) |
Apr 16, 2018 | 40.41 | 40.41 | 40.41 | 40.41 | 518 | -0.01(-0.02%) |
Apr 13, 2018 | 40.42 | 40.42 | 40.42 | 40.42 | 139 | +0.48(+1.20%) |
Apr 12, 2018 | 39.94 | 39.94 | 39.94 | 39.94 | 5 | +0.30(+0.76%) |
Apr 11, 2018 | 39.64 | 39.70 | 39.64 | 39.64 | 411 | -0.10(-0.25%) |
Apr 10, 2018 | 39.74 | 39.74 | 39.74 | 39.74 | 311 | +0.19(+0.48%) |
Apr 09, 2018 | 39.55 | 39.55 | 39.55 | 39.55 | 599 | +0.22(+0.56%) |
Apr 06, 2018 | 39.33 | 39.33 | 39.33 | 39.33 | 214 | -0.08(-0.20%) |
Apr 05, 2018 | 39.41 | 39.41 | 39.41 | 39.41 | 679 | +0.50(+1.28%) |
Apr 04, 2018 | 38.91 | 38.91 | 38.91 | 38.91 | 27 | +0.00(+0.00%) |
Apr 03, 2018 | 38.61 | 38.91 | 38.61 | 38.91 | 692 | +0.53(+1.39%) |
Apr 02, 2018 | 39.20 | 39.20 | 38.38 | 38.38 | 559 | -1.28(-3.23%) |
Mar 29, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.72(+1.84%) | |
Mar 28, 2018 | 39.10 | 39.12 | 38.73 | 38.94 | 1,787 | -1.37(-3.39%) |
Mar 27, 2018 | 40.37 | 40.41 | 40.31 | 40.31 | 561 | +0.59(+1.49%) |
Mar 26, 2018 | 39.83 | 39.83 | 39.72 | 39.72 | 610 | +0.25(+0.65%) |
Mar 23, 2018 | 40.26 | 40.26 | 39.37 | 39.47 | 3,425 | -1.14(-2.82%) |
Mar 22, 2018 | 40.69 | 40.69 | 40.61 | 40.61 | 2,588 | -1.15(-2.75%) |
Mar 21, 2018 | 41.67 | 41.98 | 41.66 | 41.76 | 1,430 | +0.56(+1.36%) |
Mar 20, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 285 | -0.33(-0.79%) |
Mar 19, 2018 | 42.00 | 42.00 | 41.29 | 41.53 | 1,692 | -0.66(-1.56%) |
Mar 16, 2018 | 42.30 | 42.30 | 42.19 | 42.19 | 1,185 | -0.25(-0.59%) |
Mar 15, 2018 | 42.44 | 42.44 | 42.44 | 42.44 | 202 | +0.03(+0.07%) |
Mar 14, 2018 | 42.41 | 42.41 | 42.41 | 42.41 | 399 | +0.06(+0.14%) |
Mar 13, 2018 | 42.71 | 42.77 | 42.35 | 42.35 | 2,984 | -0.45(-1.05%) |
Mar 12, 2018 | 42.78 | 42.80 | 42.71 | 42.80 | 3,789 | +0.60(+1.42%) |
Mar 09, 2018 | 41.77 | 42.21 | 41.77 | 42.20 | 1,097 | +0.55(+1.32%) |
Mar 08, 2018 | 41.74 | 41.74 | 41.40 | 41.65 | 1,803 | +0.36(+0.87%) |
Mar 07, 2018 | 41.20 | 41.29 | 41.20 | 41.29 | 583 | +0.00(+0.00%) |
Mar 06, 2018 | 41.20 | 41.30 | 41.20 | 41.29 | 3,789 | +0.36(+0.88%) |
Mar 05, 2018 | 40.40 | 40.93 | 40.40 | 40.93 | 3,385 | +0.42(+1.04%) |
Mar 02, 2018 | 40.23 | 40.51 | 40.23 | 40.51 | 805 | -0.36(-0.88%) |