Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.81 | 38.83 | 38.53 | 38.60 | 110,086 | -0.35(-0.90%) |
May 30, 2018 | 38.33 | 38.97 | 38.33 | 38.95 | 43,296 | +0.12(+0.31%) |
May 29, 2018 | 38.87 | 38.96 | 38.83 | 38.83 | 44,990 | -0.21(-0.54%) |
May 25, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.14(+0.36%) | |
May 24, 2018 | 39.00 | 39.00 | 38.56 | 38.90 | 34,120 | -0.26(-0.66%) |
May 23, 2018 | 39.08 | 39.16 | 38.85 | 39.16 | 14,492 | -0.34(-0.86%) |
May 22, 2018 | 39.65 | 39.65 | 39.45 | 39.50 | 26,682 | +0.05(+0.13%) |
May 21, 2018 | 39.29 | 39.49 | 39.29 | 39.45 | 30,940 | +0.25(+0.64%) |
May 18, 2018 | 39.23 | 39.33 | 39.17 | 39.20 | 22,930 | -0.69(-1.73%) |
May 17, 2018 | 39.77 | 39.95 | 39.77 | 39.89 | 21,285 | -0.19(-0.47%) |
May 16, 2018 | 40.10 | 40.15 | 39.86 | 40.08 | 26,595 | +0.25(+0.64%) |
May 15, 2018 | 39.88 | 39.96 | 39.66 | 39.83 | 51,638 | -0.38(-0.96%) |
May 14, 2018 | 40.00 | 40.24 | 39.73 | 40.21 | 14,860 | +0.51(+1.28%) |
May 11, 2018 | 39.51 | 39.72 | 39.51 | 39.70 | 17,326 | +0.81(+2.08%) |
May 10, 2018 | 38.41 | 38.94 | 38.41 | 38.89 | 23,756 | +0.48(+1.25%) |
May 09, 2018 | 38.69 | 38.69 | 38.22 | 38.41 | 16,361 | -0.06(-0.16%) |
May 08, 2018 | 38.44 | 38.49 | 38.32 | 38.47 | 33,990 | -0.81(-2.07%) |
May 07, 2018 | 39.26 | 39.29 | 39.10 | 39.28 | 26,611 | +0.08(+0.22%) |
May 04, 2018 | 38.54 | 39.27 | 38.54 | 39.20 | 13,475 | +0.46(+1.19%) |
May 03, 2018 | 38.15 | 38.86 | 38.15 | 38.74 | 34,522 | +0.14(+0.35%) |
May 02, 2018 | 38.70 | 38.93 | 38.60 | 38.60 | 47,511 | -0.69(-1.74%) |
May 01, 2018 | 38.52 | 39.29 | 38.52 | 39.29 | 31,862 | -0.02(-0.05%) |
Apr 30, 2018 | 38.93 | 39.80 | 38.93 | 39.31 | 29,676 | -0.07(-0.18%) |
Apr 27, 2018 | 39.24 | 39.40 | 39.15 | 39.38 | 18,072 | -0.25(-0.63%) |
Apr 26, 2018 | 38.77 | 39.68 | 38.77 | 39.63 | 37,000 | +1.81(+4.79%) |
Apr 25, 2018 | 38.29 | 38.29 | 37.51 | 37.82 | 17,087 | -0.60(-1.56%) |
Apr 24, 2018 | 38.66 | 38.85 | 38.42 | 38.42 | 34,487 | -0.28(-0.72%) |
Apr 23, 2018 | 39.01 | 39.01 | 38.50 | 38.70 | 54,016 | -0.23(-0.59%) |
Apr 20, 2018 | 38.83 | 39.12 | 38.83 | 38.93 | 25,721 | -0.03(-0.08%) |
Apr 19, 2018 | 39.28 | 39.28 | 38.77 | 38.96 | 53,750 | -0.25(-0.64%) |
Apr 18, 2018 | 39.00 | 39.26 | 39.00 | 39.21 | 17,643 | +0.62(+1.61%) |
Apr 17, 2018 | 38.50 | 38.64 | 38.45 | 38.59 | 371,381 | -0.40(-1.03%) |
Apr 16, 2018 | 38.51 | 39.38 | 38.51 | 38.99 | 15,318 | +0.27(+0.68%) |
Apr 13, 2018 | 38.92 | 38.92 | 38.57 | 38.73 | 12,348 | +0.12(+0.32%) |
Apr 12, 2018 | 38.56 | 38.65 | 38.40 | 38.60 | 15,194 | +0.55(+1.46%) |
Apr 11, 2018 | 37.99 | 38.24 | 37.94 | 38.05 | 20,808 | +0.09(+0.22%) |
Apr 10, 2018 | 38.16 | 38.25 | 37.94 | 37.96 | 70,382 | +0.18(+0.46%) |
Apr 09, 2018 | 37.45 | 38.07 | 37.45 | 37.78 | 28,170 | +0.38(+1.03%) |
Apr 06, 2018 | 38.02 | 38.02 | 37.18 | 37.40 | 40,661 | -0.80(-2.09%) |
Apr 05, 2018 | 38.26 | 38.29 | 37.99 | 38.20 | 25,249 | +0.21(+0.55%) |
Apr 04, 2018 | 36.92 | 38.15 | 36.92 | 37.99 | 24,104 | -0.69(-1.78%) |
Apr 03, 2018 | 38.34 | 38.74 | 38.28 | 38.68 | 34,076 | +0.49(+1.28%) |
Apr 02, 2018 | 39.03 | 39.03 | 38.00 | 38.19 | 25,831 | -0.35(-0.91%) |
Mar 29, 2018 | 38.54 | 38.54 | 38.54 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 38.33 | 38.63 | 38.13 | 38.42 | 27,166 | +0.22(+0.58%) |
Mar 27, 2018 | 39.44 | 39.44 | 38.19 | 38.20 | 30,479 | +0.29(+0.75%) |
Mar 26, 2018 | 37.32 | 37.95 | 37.32 | 37.91 | 26,048 | +0.71(+1.91%) |
Mar 23, 2018 | 37.68 | 38.20 | 37.13 | 37.20 | 33,280 | -1.05(-2.73%) |
Mar 22, 2018 | 38.41 | 38.68 | 38.18 | 38.25 | 247,128 | -0.62(-1.60%) |
Mar 21, 2018 | 38.71 | 39.07 | 38.70 | 38.87 | 27,838 | +0.04(+0.10%) |
Mar 20, 2018 | 38.62 | 38.87 | 38.62 | 38.83 | 268,941 | -0.57(-1.45%) |
Mar 19, 2018 | 39.61 | 39.88 | 39.07 | 39.40 | 28,173 | -0.69(-1.72%) |
Mar 16, 2018 | 39.58 | 40.63 | 39.58 | 40.09 | 26,494 | -0.26(-0.64%) |
Mar 15, 2018 | 40.19 | 40.44 | 40.10 | 40.35 | 25,647 | -0.15(-0.37%) |
Mar 14, 2018 | 40.45 | 40.58 | 40.27 | 40.50 | 29,495 | +0.35(+0.87%) |
Mar 13, 2018 | 39.98 | 40.49 | 39.98 | 40.15 | 34,496 | -0.34(-0.83%) |
Mar 12, 2018 | 40.40 | 40.50 | 40.35 | 40.48 | 28,732 | -0.20(-0.48%) |
Mar 09, 2018 | 40.28 | 40.78 | 40.20 | 40.68 | 18,549 | +0.08(+0.20%) |
Mar 08, 2018 | 39.76 | 40.63 | 39.76 | 40.60 | 28,058 | +0.90(+2.27%) |
Mar 07, 2018 | 39.52 | 39.76 | 39.41 | 39.70 | 32,288 | -0.55(-1.37%) |
Mar 06, 2018 | 40.05 | 40.51 | 40.01 | 40.25 | 35,346 | +0.97(+2.46%) |
Mar 05, 2018 | 38.70 | 39.34 | 38.60 | 39.28 | 25,541 | -0.47(-1.18%) |
Mar 02, 2018 | 38.85 | 39.85 | 38.85 | 39.76 | 43,623 | +0.87(+2.24%) |