Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.77 | 39.89 | 39.62 | 39.78 | 292,105 | -0.02(-0.04%) |
May 30, 2018 | 39.47 | 39.84 | 39.42 | 39.79 | 123,770 | +0.44(+1.11%) |
May 29, 2018 | 39.69 | 39.76 | 39.16 | 39.35 | 198,289 | -0.74(-1.84%) |
May 25, 2018 | 40.09 | 40.09 | 40.09 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 40.07 | 40.13 | 39.69 | 40.06 | 99,767 | -0.25(-0.61%) |
May 23, 2018 | 39.89 | 40.36 | 39.87 | 40.31 | 112,585 | +0.02(+0.05%) |
May 22, 2018 | 40.32 | 40.40 | 40.20 | 40.29 | 83,704 | +0.19(+0.49%) |
May 21, 2018 | 40.06 | 40.20 | 39.97 | 40.09 | 67,546 | +0.31(+0.77%) |
May 18, 2018 | 39.79 | 39.84 | 39.69 | 39.79 | 83,101 | -0.12(-0.31%) |
May 17, 2018 | 40.11 | 40.15 | 39.79 | 39.91 | 109,784 | -0.48(-1.20%) |
May 16, 2018 | 40.28 | 40.46 | 40.24 | 40.39 | 74,621 | +0.42(+1.04%) |
May 15, 2018 | 40.14 | 40.14 | 39.87 | 39.98 | 128,670 | -0.52(-1.29%) |
May 14, 2018 | 40.76 | 40.76 | 40.47 | 40.50 | 61,663 | +0.07(+0.17%) |
May 11, 2018 | 40.56 | 40.64 | 40.36 | 40.43 | 286,791 | -0.01(-0.02%) |
May 10, 2018 | 40.06 | 40.50 | 40.06 | 40.44 | 107,141 | +0.70(+1.76%) |
May 09, 2018 | 39.85 | 39.90 | 39.58 | 39.74 | 113,255 | +0.00(+0.00%) |
May 08, 2018 | 39.69 | 39.74 | 39.49 | 39.74 | 87,129 | -0.06(-0.15%) |
May 07, 2018 | 39.87 | 39.95 | 39.66 | 39.80 | 106,730 | -0.35(-0.88%) |
May 04, 2018 | 39.71 | 40.23 | 39.65 | 40.16 | 81,957 | +0.18(+0.46%) |
May 03, 2018 | 40.06 | 40.09 | 39.52 | 39.97 | 115,153 | +0.02(+0.04%) |
May 02, 2018 | 40.32 | 40.41 | 39.92 | 39.95 | 194,146 | -0.02(-0.04%) |
May 01, 2018 | 39.97 | 40.12 | 39.49 | 39.97 | 236,906 | -0.25(-0.61%) |
Apr 30, 2018 | 40.62 | 40.72 | 40.22 | 40.22 | 90,314 | -0.37(-0.91%) |
Apr 27, 2018 | 40.48 | 40.62 | 40.34 | 40.59 | 113,250 | +0.15(+0.36%) |
Apr 26, 2018 | 40.26 | 40.51 | 40.19 | 40.44 | 116,587 | +0.22(+0.55%) |
Apr 25, 2018 | 40.16 | 40.22 | 39.97 | 40.22 | 89,863 | -0.04(-0.10%) |
Apr 24, 2018 | 40.67 | 40.76 | 40.12 | 40.26 | 130,526 | -0.27(-0.66%) |
Apr 23, 2018 | 40.68 | 40.79 | 40.46 | 40.52 | 133,403 | -0.32(-0.77%) |
Apr 20, 2018 | 41.02 | 41.02 | 40.70 | 40.84 | 158,641 | -0.38(-0.92%) |
Apr 19, 2018 | 41.52 | 41.57 | 41.13 | 41.22 | 220,425 | -0.11(-0.26%) |
Apr 18, 2018 | 41.21 | 41.43 | 41.16 | 41.33 | 67,324 | +0.14(+0.34%) |
Apr 17, 2018 | 41.10 | 41.31 | 40.99 | 41.19 | 150,985 | -0.15(-0.37%) |
Apr 16, 2018 | 41.23 | 41.35 | 41.11 | 41.34 | 52,917 | +0.02(+0.04%) |
Apr 13, 2018 | 41.51 | 41.64 | 41.22 | 41.33 | 112,539 | -0.26(-0.63%) |
Apr 12, 2018 | 41.45 | 41.63 | 41.41 | 41.59 | 142,601 | +0.02(+0.04%) |
Apr 11, 2018 | 41.38 | 41.65 | 41.26 | 41.57 | 129,629 | +0.08(+0.19%) |
Apr 10, 2018 | 41.35 | 41.57 | 41.24 | 41.49 | 131,763 | +0.63(+1.54%) |
Apr 09, 2018 | 41.08 | 41.28 | 40.86 | 40.86 | 216,714 | -0.05(-0.11%) |
Apr 06, 2018 | 41.19 | 41.51 | 40.71 | 40.91 | 81,521 | -0.62(-1.48%) |
Apr 05, 2018 | 41.49 | 41.67 | 41.34 | 41.53 | 110,788 | +0.04(+0.09%) |
Apr 04, 2018 | 40.50 | 41.54 | 40.43 | 41.49 | 143,552 | -0.02(-0.06%) |
Apr 03, 2018 | 41.30 | 41.53 | 41.10 | 41.51 | 131,245 | +0.59(+1.43%) |
Apr 02, 2018 | 41.53 | 41.63 | 40.65 | 40.92 | 102,507 | -0.68(-1.63%) |
Mar 29, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.59(+1.43%) | |
Mar 28, 2018 | 41.10 | 41.26 | 40.82 | 41.02 | 116,597 | -0.05(-0.11%) |
Mar 27, 2018 | 41.54 | 41.64 | 40.98 | 41.06 | 125,173 | -0.56(-1.35%) |
Mar 26, 2018 | 41.30 | 41.67 | 40.97 | 41.63 | 150,497 | +1.29(+3.21%) |
Mar 23, 2018 | 41.04 | 41.12 | 40.31 | 40.33 | 117,561 | -0.65(-1.58%) |
Mar 22, 2018 | 41.29 | 41.49 | 40.98 | 40.98 | 206,565 | -0.99(-2.37%) |
Mar 21, 2018 | 41.73 | 42.09 | 41.60 | 41.97 | 80,756 | +0.17(+0.40%) |
Mar 20, 2018 | 41.75 | 41.88 | 41.65 | 41.80 | 108,723 | +0.38(+0.91%) |
Mar 19, 2018 | 41.65 | 41.65 | 41.23 | 41.43 | 141,350 | -0.36(-0.87%) |
Mar 16, 2018 | 41.83 | 41.94 | 41.75 | 41.79 | 75,323 | -0.09(-0.22%) |
Mar 15, 2018 | 41.99 | 42.12 | 41.73 | 41.88 | 114,745 | +0.01(+0.02%) |
Mar 14, 2018 | 42.08 | 42.09 | 41.67 | 41.87 | 91,384 | +0.21(+0.50%) |
Mar 13, 2018 | 42.11 | 42.29 | 41.59 | 41.66 | 152,852 | -0.35(-0.84%) |
Mar 12, 2018 | 42.03 | 42.13 | 41.95 | 42.02 | 196,515 | -0.15(-0.37%) |
Mar 09, 2018 | 41.76 | 42.20 | 41.73 | 42.17 | 132,559 | +0.64(+1.54%) |
Mar 08, 2018 | 41.57 | 41.63 | 41.32 | 41.53 | 121,888 | -0.14(-0.33%) |
Mar 07, 2018 | 41.72 | 41.26 | 41.67 | 83,757 | -0.13(-0.31%) | |
Mar 06, 2018 | 41.89 | 42.00 | 41.59 | 41.80 | 171,928 | +0.30(+0.72%) |
Mar 05, 2018 | 41.02 | 41.59 | 40.93 | 41.50 | 105,802 | -0.07(-0.17%) |
Mar 02, 2018 | 41.05 | 41.66 | 40.79 | 41.57 | 160,864 | +0.28(+0.69%) |