Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.43 | 41.43 | 40.86 | 40.92 | 6,402 | -0.44(-1.06%) |
May 30, 2018 | 41.07 | 41.45 | 41.07 | 41.36 | 2,458 | +0.40(+0.97%) |
May 29, 2018 | 40.90 | 40.99 | 40.85 | 40.96 | 3,648 | -0.09(-0.21%) |
May 25, 2018 | 41.05 | 41.05 | 41.05 | 0 | +0.17(+0.42%) | |
May 24, 2018 | 41.44 | 41.44 | 40.82 | 40.88 | 7,899 | +0.06(+0.16%) |
May 23, 2018 | 40.82 | 40.83 | 40.76 | 40.81 | 1,009 | -0.05(-0.12%) |
May 22, 2018 | 41.08 | 41.08 | 40.85 | 40.86 | 14,274 | -0.05(-0.12%) |
May 21, 2018 | 41.54 | 41.54 | 40.91 | 40.91 | 560 | -0.05(-0.12%) |
May 18, 2018 | 40.96 | 41.00 | 40.93 | 40.96 | 4,044 | +0.20(+0.49%) |
May 17, 2018 | 40.89 | 40.89 | 40.76 | 40.76 | 2,151 | -0.11(-0.26%) |
May 16, 2018 | 40.18 | 40.87 | 40.18 | 40.87 | 798 | +0.50(+1.23%) |
May 15, 2018 | 40.43 | 40.53 | 40.37 | 40.37 | 2,831 | -0.12(-0.30%) |
May 14, 2018 | 40.53 | 40.86 | 40.49 | 40.49 | 5,904 | -0.25(-0.62%) |
May 11, 2018 | 41.32 | 41.32 | 40.74 | 40.75 | 3,973 | +0.19(+0.47%) |
May 10, 2018 | 40.36 | 40.56 | 40.36 | 40.56 | 1,711 | +0.37(+0.92%) |
May 09, 2018 | 39.71 | 40.19 | 39.71 | 40.19 | 2,144 | +0.27(+0.68%) |
May 08, 2018 | 39.89 | 39.91 | 39.80 | 39.91 | 5,114 | +0.27(+0.68%) |
May 07, 2018 | 39.65 | 39.65 | 39.64 | 39.65 | 845 | +0.18(+0.46%) |
May 04, 2018 | 39.14 | 39.58 | 38.98 | 39.46 | 1,532 | +0.44(+1.13%) |
May 03, 2018 | 38.91 | 39.02 | 38.52 | 39.02 | 6,305 | -0.18(-0.45%) |
May 02, 2018 | 39.15 | 39.20 | 39.15 | 39.20 | 349 | +0.17(+0.43%) |
May 01, 2018 | 38.67 | 39.09 | 38.67 | 39.03 | 8,192 | +0.09(+0.23%) |
Apr 30, 2018 | 39.05 | 39.05 | 38.95 | 38.95 | 656 | -0.20(-0.51%) |
Apr 27, 2018 | 39.24 | 39.24 | 38.99 | 39.15 | 2,472 | -0.17(-0.44%) |
Apr 26, 2018 | 39.21 | 39.32 | 39.21 | 39.32 | 615 | +0.52(+1.34%) |
Apr 25, 2018 | 38.45 | 38.97 | 38.45 | 38.80 | 3,521 | -0.17(-0.43%) |
Apr 24, 2018 | 39.78 | 39.86 | 38.73 | 38.97 | 21,074 | -0.61(-1.55%) |
Apr 23, 2018 | 39.79 | 39.79 | 39.50 | 39.58 | 2,152 | -0.03(-0.08%) |
Apr 20, 2018 | 39.84 | 39.84 | 39.61 | 39.61 | 1,348 | -0.21(-0.52%) |
Apr 19, 2018 | 40.15 | 40.15 | 39.79 | 39.82 | 1,675 | -0.45(-1.12%) |
Apr 18, 2018 | 40.39 | 40.39 | 40.06 | 40.27 | 4,167 | +0.22(+0.54%) |
Apr 17, 2018 | 39.83 | 40.11 | 39.81 | 40.05 | 5,858 | +0.59(+1.50%) |
Apr 16, 2018 | 39.15 | 39.51 | 39.15 | 39.46 | 1,362 | +0.46(+1.19%) |
Apr 13, 2018 | 40.11 | 40.11 | 39.00 | 39.00 | 2,229 | -0.42(-1.07%) |
Apr 12, 2018 | 39.29 | 39.49 | 39.29 | 39.42 | 5,207 | +0.32(+0.83%) |
Apr 11, 2018 | 39.39 | 39.39 | 39.09 | 39.09 | 3,497 | -0.05(-0.13%) |
Apr 10, 2018 | 39.24 | 39.24 | 38.85 | 39.14 | 2,839 | +0.58(+1.50%) |
Apr 09, 2018 | 38.57 | 39.06 | 38.57 | 38.57 | 7,606 | +0.21(+0.56%) |
Apr 06, 2018 | 39.22 | 39.22 | 38.30 | 38.35 | 3,790 | -0.92(-2.34%) |
Apr 05, 2018 | 39.20 | 39.46 | 39.17 | 39.27 | 8,953 | +0.16(+0.40%) |
Apr 04, 2018 | 38.25 | 39.12 | 38.25 | 39.11 | 37,160 | +0.48(+1.24%) |
Apr 03, 2018 | 38.58 | 38.63 | 38.37 | 38.63 | 2,447 | +0.47(+1.24%) |
Apr 02, 2018 | 38.45 | 38.94 | 38.01 | 38.16 | 29,385 | -1.19(-3.02%) |
Mar 29, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.81(+2.10%) | |
Mar 28, 2018 | 38.17 | 38.90 | 38.17 | 38.54 | 2,840 | -0.22(-0.55%) |
Mar 27, 2018 | 40.29 | 40.29 | 38.76 | 38.76 | 16,864 | -1.01(-2.53%) |
Mar 26, 2018 | 39.55 | 39.76 | 39.04 | 39.76 | 6,091 | +0.68(+1.75%) |
Mar 23, 2018 | 39.75 | 39.75 | 39.03 | 39.08 | 5,847 | -0.79(-1.99%) |
Mar 22, 2018 | 40.47 | 40.47 | 39.85 | 39.87 | 8,930 | -0.67(-1.65%) |
Mar 21, 2018 | 40.57 | 40.60 | 40.54 | 40.54 | 1,513 | +0.10(+0.25%) |
Mar 20, 2018 | 41.04 | 42.70 | 40.20 | 40.44 | 11,517 | +0.62(+1.56%) |
Mar 19, 2018 | 40.25 | 40.25 | 39.82 | 39.82 | 1,786 | -0.93(-2.29%) |
Mar 16, 2018 | 40.52 | 40.75 | 40.52 | 40.75 | 5,293 | +0.31(+0.77%) |
Mar 15, 2018 | 40.11 | 40.62 | 40.11 | 40.44 | 1,223 | -0.19(-0.46%) |
Mar 14, 2018 | 41.05 | 41.05 | 40.63 | 40.63 | 1,037 | -0.04(-0.10%) |
Mar 13, 2018 | 41.71 | 41.71 | 40.67 | 40.67 | 2,268 | -0.25(-0.61%) |
Mar 12, 2018 | 41.47 | 41.47 | 40.77 | 40.92 | 3,467 | +0.14(+0.35%) |
Mar 09, 2018 | 40.57 | 40.78 | 40.57 | 40.77 | 6,794 | +0.55(+1.37%) |
Mar 08, 2018 | 40.18 | 40.22 | 40.18 | 40.22 | 871 | +0.05(+0.12%) |
Mar 07, 2018 | 40.21 | 40.21 | 40.12 | 40.17 | 1,812 | +0.31(+0.78%) |
Mar 06, 2018 | 39.57 | 39.86 | 39.40 | 39.86 | 2,348 | +0.45(+1.14%) |
Mar 05, 2018 | 38.83 | 39.50 | 38.83 | 39.42 | 3,402 | +0.47(+1.21%) |
Mar 02, 2018 | 37.63 | 38.95 | 37.63 | 38.95 | 2,126 | +0.30(+0.77%) |