Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.19 | 40.43 | 40.01 | 40.01 | 77,454 | -0.22(-0.55%) |
May 30, 2018 | 40.75 | 40.84 | 40.19 | 40.23 | 84,015 | -1.14(-2.76%) |
May 29, 2018 | 40.99 | 41.49 | 40.95 | 41.37 | 107,409 | +0.47(+1.15%) |
May 28, 2018 | 41.24 | 41.24 | 40.71 | 40.90 | 50,775 | -0.08(-0.20%) |
May 25, 2018 | 40.99 | 41.37 | 40.86 | 40.98 | 76,181 | +0.20(+0.49%) |
May 24, 2018 | 40.58 | 40.98 | 40.58 | 40.78 | 71,257 | +0.10(+0.25%) |
May 23, 2018 | 40.12 | 40.91 | 40.10 | 40.68 | 49,368 | +0.55(+1.37%) |
May 22, 2018 | 40.50 | 40.50 | 39.81 | 40.13 | 134,786 | -0.42(-1.04%) |
May 18, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.52(+1.30%) | |
May 17, 2018 | 40.08 | 40.10 | 39.89 | 40.03 | 85,011 | +0.05(+0.13%) |
May 16, 2018 | 40.03 | 40.06 | 39.82 | 39.98 | 128,124 | +0.02(+0.05%) |
May 15, 2018 | 39.80 | 40.07 | 39.74 | 39.96 | 103,771 | +0.04(+0.10%) |
May 14, 2018 | 40.09 | 40.15 | 39.76 | 39.92 | 106,532 | +0.01(+0.03%) |
May 11, 2018 | 39.90 | 40.21 | 39.88 | 39.91 | 81,867 | +0.01(+0.03%) |
May 10, 2018 | 39.63 | 40.00 | 39.51 | 39.90 | 63,737 | +0.18(+0.45%) |
May 09, 2018 | 39.42 | 39.72 | 39.08 | 39.72 | 115,774 | +0.28(+0.71%) |
May 08, 2018 | 39.54 | 39.62 | 39.17 | 39.44 | 98,191 | -0.11(-0.28%) |
May 07, 2018 | 39.59 | 39.76 | 39.45 | 39.55 | 72,650 | +0.06(+0.15%) |
May 04, 2018 | 39.54 | 39.85 | 39.45 | 39.49 | 112,717 | -0.02(-0.05%) |
May 03, 2018 | 39.26 | 39.79 | 39.26 | 39.51 | 151,626 | +0.46(+1.18%) |
May 02, 2018 | 39.16 | 39.53 | 38.99 | 39.05 | 96,371 | +0.06(+0.15%) |
May 01, 2018 | 39.25 | 39.25 | 38.88 | 38.99 | 62,286 | +0.00(+0.00%) |
Apr 30, 2018 | 38.72 | 39.10 | 38.56 | 38.99 | 87,889 | +0.33(+0.85%) |
Apr 27, 2018 | 38.55 | 38.81 | 38.55 | 38.66 | 61,754 | +0.18(+0.47%) |
Apr 26, 2018 | 38.34 | 38.73 | 38.30 | 38.48 | 106,591 | +0.14(+0.37%) |
Apr 25, 2018 | 38.72 | 38.85 | 38.27 | 38.34 | 86,709 | -0.38(-0.98%) |
Apr 24, 2018 | 39.10 | 39.16 | 38.63 | 38.72 | 51,799 | -0.35(-0.90%) |
Apr 23, 2018 | 39.09 | 39.15 | 38.95 | 39.07 | 63,587 | +0.01(+0.03%) |
Apr 20, 2018 | 38.90 | 39.06 | 38.87 | 39.06 | 92,161 | +0.11(+0.28%) |
Apr 19, 2018 | 39.20 | 39.20 | 38.81 | 38.95 | 64,657 | -0.19(-0.49%) |
Apr 18, 2018 | 39.24 | 39.53 | 39.14 | 39.14 | 75,203 | -0.07(-0.18%) |
Apr 17, 2018 | 39.14 | 39.48 | 38.99 | 39.21 | 90,658 | +0.20(+0.51%) |
Apr 16, 2018 | 38.90 | 39.28 | 38.80 | 39.01 | 109,985 | +0.14(+0.36%) |
Apr 13, 2018 | 38.71 | 39.06 | 38.65 | 38.87 | 59,732 | +0.15(+0.39%) |
Apr 12, 2018 | 39.04 | 39.08 | 38.52 | 38.72 | 125,384 | -0.27(-0.69%) |
Apr 11, 2018 | 38.94 | 39.01 | 38.61 | 38.99 | 70,333 | -0.01(-0.03%) |
Apr 10, 2018 | 38.65 | 39.02 | 38.57 | 39.00 | 119,776 | +0.41(+1.06%) |
Apr 09, 2018 | 38.59 | 38.99 | 38.56 | 38.59 | 150,361 | -0.03(-0.08%) |
Apr 06, 2018 | 39.07 | 39.22 | 38.59 | 38.62 | 108,298 | -0.55(-1.40%) |
Apr 05, 2018 | 39.00 | 39.43 | 38.90 | 39.17 | 378,308 | +0.17(+0.44%) |
Apr 04, 2018 | 39.44 | 39.75 | 38.85 | 39.00 | 442,767 | -0.55(-1.39%) |
Apr 03, 2018 | 39.85 | 40.02 | 39.40 | 39.55 | 121,148 | -0.29(-0.73%) |
Apr 02, 2018 | 40.17 | 40.38 | 39.77 | 39.84 | 106,249 | -0.22(-0.55%) |
Mar 29, 2018 | 40.06 | 40.06 | 40.06 | 0 | -0.27(-0.67%) | |
Mar 28, 2018 | 39.60 | 40.55 | 39.60 | 40.33 | 130,913 | +0.71(+1.79%) |
Mar 27, 2018 | 39.22 | 39.81 | 39.14 | 39.62 | 145,891 | +0.40(+1.02%) |
Mar 26, 2018 | 39.27 | 39.37 | 39.01 | 39.22 | 74,658 | +0.09(+0.23%) |
Mar 23, 2018 | 39.23 | 39.68 | 38.91 | 39.13 | 105,130 | -0.17(-0.43%) |
Mar 22, 2018 | 39.08 | 39.44 | 38.85 | 39.30 | 108,143 | +0.19(+0.49%) |
Mar 21, 2018 | 39.20 | 39.91 | 39.03 | 39.11 | 115,053 | -0.02(-0.05%) |
Mar 20, 2018 | 39.42 | 39.83 | 39.10 | 39.13 | 154,302 | -0.32(-0.81%) |
Mar 19, 2018 | 39.13 | 39.58 | 39.00 | 39.45 | 71,298 | +0.22(+0.56%) |
Mar 16, 2018 | 39.67 | 39.89 | 39.17 | 39.23 | 242,321 | -0.52(-1.31%) |
Mar 15, 2018 | 39.72 | 39.96 | 39.54 | 39.75 | 85,341 | +0.13(+0.33%) |
Mar 14, 2018 | 39.51 | 39.70 | 39.23 | 39.62 | 80,970 | +0.16(+0.41%) |
Mar 13, 2018 | 39.28 | 39.58 | 39.22 | 39.46 | 119,339 | +0.21(+0.54%) |
Mar 12, 2018 | 39.14 | 39.59 | 39.06 | 39.25 | 106,594 | +0.27(+0.69%) |
Mar 09, 2018 | 39.03 | 39.15 | 38.84 | 38.98 | 71,177 | +0.06(+0.15%) |
Mar 08, 2018 | 39.04 | 39.39 | 38.86 | 38.92 | 123,037 | -0.12(-0.31%) |
Mar 07, 2018 | 39.14 | 39.35 | 38.92 | 39.04 | 72,855 | -0.08(-0.20%) |
Mar 06, 2018 | 39.31 | 39.47 | 39.03 | 39.12 | 103,334 | -0.20(-0.51%) |
Mar 05, 2018 | 39.00 | 39.50 | 38.93 | 39.32 | 153,618 | +0.37(+0.95%) |
Mar 02, 2018 | 39.12 | 39.31 | 38.91 | 38.95 | 149,511 | -0.37(-0.94%) |