Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.71 | 40.71 | 40.71 | 40.71 | 633 | +0.87(+2.18%) |
May 30, 2018 | 39.88 | 39.88 | 39.84 | 39.84 | 467 | +1.44(+3.75%) |
May 29, 2018 | 38.41 | 38.41 | 38.37 | 38.40 | 2,349 | -1.28(-3.23%) |
May 25, 2018 | 39.68 | 39.68 | 39.68 | 0 | -0.52(-1.31%) | |
May 24, 2018 | 41.59 | 41.59 | 40.20 | 40.20 | 362 | -0.32(-0.78%) |
May 23, 2018 | 40.64 | 40.64 | 40.52 | 40.52 | 1,016 | -0.11(-0.27%) |
May 22, 2018 | 40.92 | 41.49 | 40.52 | 40.63 | 3,605 | -0.07(-0.17%) |
May 21, 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 612 | +0.18(+0.44%) |
May 18, 2018 | 42.08 | 42.08 | 40.48 | 40.52 | 988 | +0.50(+1.25%) |
May 17, 2018 | 40.52 | 40.52 | 40.02 | 40.02 | 1,476 | -0.17(-0.42%) |
May 16, 2018 | 41.43 | 41.43 | 40.19 | 40.19 | 2,357 | -0.79(-1.93%) |
May 15, 2018 | 40.69 | 42.35 | 40.69 | 40.98 | 1,511 | +0.28(+0.69%) |
May 14, 2018 | 40.79 | 41.19 | 40.67 | 40.70 | 4,841 | -0.80(-1.93%) |
May 11, 2018 | 37.07 | 41.98 | 36.88 | 41.50 | 11,783 | +4.45(+12.01%) |
May 10, 2018 | 36.39 | 37.06 | 36.37 | 37.05 | 1,812 | +0.95(+2.63%) |
May 09, 2018 | 36.31 | 36.44 | 36.10 | 36.10 | 2,130 | -0.22(-0.61%) |
May 08, 2018 | 35.97 | 36.32 | 35.97 | 36.32 | 5,720 | -0.14(-0.38%) |
May 07, 2018 | 36.46 | 36.46 | 36.46 | 36.46 | 1,223 | -0.10(-0.27%) |
May 04, 2018 | 36.50 | 36.56 | 36.50 | 36.56 | 3,573 | +0.31(+0.86%) |
May 03, 2018 | 36.08 | 36.46 | 36.08 | 36.25 | 1,214 | -0.53(-1.44%) |
May 02, 2018 | 36.95 | 36.95 | 36.64 | 36.78 | 842 | -0.13(-0.35%) |
May 01, 2018 | 36.85 | 36.91 | 36.85 | 36.91 | 959 | -0.19(-0.51%) |
Apr 30, 2018 | 37.38 | 37.45 | 37.03 | 37.10 | 2,630 | +0.04(+0.11%) |
Apr 27, 2018 | 37.23 | 37.23 | 37.06 | 37.06 | 458 | -1.51(-3.91%) |
Apr 26, 2018 | 38.82 | 38.82 | 38.18 | 38.57 | 2,866 | -0.43(-1.10%) |
Apr 25, 2018 | 39.10 | 39.12 | 39.00 | 39.00 | 1,850 | -0.55(-1.39%) |
Apr 24, 2018 | 39.71 | 39.71 | 39.46 | 39.55 | 6,412 | +0.37(+0.94%) |
Apr 23, 2018 | 39.20 | 39.40 | 39.10 | 39.18 | 4,721 | +0.04(+0.10%) |
Apr 20, 2018 | 39.14 | 39.14 | 39.14 | 39.14 | 256 | -0.35(-0.89%) |
Apr 19, 2018 | 39.55 | 39.61 | 39.49 | 39.49 | 18,088 | -0.21(-0.53%) |
Apr 18, 2018 | 39.26 | 39.70 | 39.26 | 39.70 | 1,841 | +0.49(+1.25%) |
Apr 17, 2018 | 39.16 | 39.38 | 39.10 | 39.21 | 80,960 | +0.08(+0.20%) |
Apr 16, 2018 | 40.48 | 40.48 | 38.96 | 39.13 | 3,727 | +0.08(+0.20%) |
Apr 13, 2018 | 39.11 | 39.13 | 39.01 | 39.05 | 1,683 | +0.19(+0.49%) |
Apr 12, 2018 | 38.91 | 38.98 | 38.80 | 38.86 | 4,343 | +0.02(+0.05%) |
Apr 11, 2018 | 39.17 | 39.25 | 38.84 | 38.84 | 1,402 | -0.61(-1.55%) |
Apr 10, 2018 | 39.31 | 39.45 | 39.23 | 39.45 | 4,209 | +0.08(+0.20%) |
Apr 09, 2018 | 39.66 | 39.74 | 39.25 | 39.37 | 4,233 | +1.57(+4.15%) |
Apr 06, 2018 | 38.13 | 38.13 | 37.80 | 37.80 | 12,965 | -0.10(-0.26%) |
Apr 05, 2018 | 37.81 | 37.93 | 37.81 | 37.90 | 2,064 | -0.16(-0.42%) |
Apr 04, 2018 | 38.12 | 38.38 | 38.06 | 38.06 | 17,917 | -0.08(-0.21%) |
Apr 03, 2018 | 37.94 | 38.16 | 37.94 | 38.14 | 1,848 | +0.83(+2.21%) |
Apr 02, 2018 | 37.73 | 37.75 | 37.19 | 37.31 | 2,871 | -0.59(-1.57%) |
Mar 29, 2018 | 37.91 | 37.91 | 37.91 | 0 | +0.17(+0.46%) | |
Mar 28, 2018 | 37.88 | 37.88 | 37.73 | 37.73 | 441 | +1.16(+3.16%) |
Mar 27, 2018 | 37.24 | 37.35 | 36.58 | 36.58 | 2,275 | -0.56(-1.51%) |
Mar 26, 2018 | 37.14 | 37.14 | 37.14 | 37.14 | 289 | +0.64(+1.75%) |
Mar 23, 2018 | 36.99 | 37.04 | 36.50 | 36.50 | 1,872 | -0.23(-0.64%) |
Mar 22, 2018 | 37.75 | 37.75 | 36.73 | 36.73 | 1,353 | -1.02(-2.69%) |
Mar 21, 2018 | 37.75 | 38.26 | 37.75 | 37.75 | 2,290 | -1.02(-2.63%) |
Mar 20, 2018 | 37.75 | 38.77 | 37.75 | 38.77 | 740 | +0.97(+2.57%) |
Mar 19, 2018 | 37.50 | 38.68 | 37.50 | 37.80 | 2,147 | +0.18(+0.48%) |
Mar 16, 2018 | 38.30 | 38.99 | 37.61 | 37.62 | 1,052 | -1.38(-3.54%) |
Mar 15, 2018 | 37.54 | 39.00 | 37.54 | 39.00 | 1,092 | +0.99(+2.60%) |
Mar 13, 2018 | 38.01 | 38.01 | 38.01 | 218 | -1.01(-2.59%) | |
Mar 12, 2018 | 38.53 | 39.02 | 38.53 | 39.02 | 910 | +0.92(+2.41%) |
Mar 09, 2018 | 37.82 | 38.10 | 37.82 | 38.10 | 735 | +0.14(+0.37%) |
Mar 08, 2018 | 37.91 | 37.96 | 37.12 | 37.96 | 952 | +1.40(+3.83%) |
Mar 07, 2018 | 35.70 | 37.36 | 35.70 | 36.56 | 2,290 | +0.34(+0.94%) |
Mar 06, 2018 | 36.22 | 36.22 | 36.21 | 36.22 | 645 | +0.42(+1.17%) |
Mar 05, 2018 | 35.81 | 37.77 | 35.43 | 35.80 | 2,363 | -1.32(-3.56%) |
Mar 02, 2018 | 35.35 | 37.12 | 35.35 | 37.12 | 1,148 | +3.12(+9.18%) |