Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.66 | 38.71 | 38.50 | 38.62 | 5,909 | -0.19(-0.49%) |
May 30, 2018 | 38.57 | 38.87 | 38.57 | 38.81 | 7,050 | +0.62(+1.62%) |
May 29, 2018 | 38.53 | 38.53 | 38.16 | 38.19 | 7,597 | -0.56(-1.45%) |
May 25, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.13(-0.34%) | |
May 24, 2018 | 39.05 | 39.05 | 38.78 | 38.88 | 12,160 | -0.04(-0.10%) |
May 23, 2018 | 38.80 | 38.92 | 38.69 | 38.92 | 11,336 | -0.23(-0.59%) |
May 22, 2018 | 39.23 | 39.36 | 39.15 | 39.15 | 6,712 | -0.09(-0.22%) |
May 21, 2018 | 39.25 | 39.27 | 39.20 | 39.24 | 4,604 | +0.19(+0.48%) |
May 18, 2018 | 39.10 | 39.10 | 38.99 | 39.05 | 5,019 | +0.03(+0.08%) |
May 17, 2018 | 38.98 | 39.11 | 38.94 | 39.02 | 13,081 | +0.09(+0.23%) |
May 16, 2018 | 38.86 | 39.10 | 38.78 | 38.93 | 14,077 | +0.10(+0.26%) |
May 15, 2018 | 38.87 | 38.99 | 38.83 | 38.83 | 13,228 | -0.35(-0.89%) |
May 14, 2018 | 39.15 | 39.32 | 39.15 | 39.18 | 12,766 | +0.14(+0.36%) |
May 11, 2018 | 39.04 | 39.07 | 38.98 | 39.04 | 12,394 | +0.11(+0.28%) |
May 10, 2018 | 38.84 | 38.95 | 38.80 | 38.93 | 6,765 | +0.14(+0.36%) |
May 09, 2018 | 38.63 | 38.82 | 38.60 | 38.79 | 9,765 | +0.11(+0.28%) |
May 08, 2018 | 38.39 | 38.68 | 38.39 | 38.68 | 9,249 | +0.13(+0.34%) |
May 07, 2018 | 38.54 | 38.61 | 38.48 | 38.55 | 7,386 | +0.12(+0.31%) |
May 04, 2018 | 38.31 | 38.49 | 38.31 | 38.43 | 3,318 | -0.06(-0.16%) |
May 03, 2018 | 38.44 | 38.52 | 38.15 | 38.49 | 6,542 | +0.18(+0.47%) |
May 02, 2018 | 38.58 | 38.58 | 38.31 | 38.31 | 7,323 | -0.02(-0.05%) |
May 01, 2018 | 38.43 | 38.43 | 38.22 | 38.33 | 7,130 | -0.23(-0.58%) |
Apr 30, 2018 | 38.61 | 38.70 | 38.55 | 38.55 | 6,883 | -0.04(-0.09%) |
Apr 27, 2018 | 38.60 | 38.70 | 38.48 | 38.59 | 11,052 | +0.04(+0.11%) |
Apr 26, 2018 | 38.52 | 38.56 | 38.40 | 38.55 | 7,185 | +0.40(+1.05%) |
Apr 25, 2018 | 38.01 | 38.21 | 38.00 | 38.15 | 8,381 | -0.04(-0.10%) |
Apr 24, 2018 | 38.67 | 38.67 | 38.19 | 38.19 | 13,818 | -0.20(-0.52%) |
Apr 23, 2018 | 38.58 | 38.58 | 38.34 | 38.39 | 10,399 | -0.29(-0.75%) |
Apr 20, 2018 | 38.82 | 38.82 | 38.68 | 38.68 | 8,548 | -0.26(-0.67%) |
Apr 19, 2018 | 39.04 | 39.08 | 38.80 | 38.94 | 35,256 | -0.11(-0.28%) |
Apr 18, 2018 | 38.99 | 39.12 | 38.99 | 39.05 | 9,130 | +0.06(+0.16%) |
Apr 17, 2018 | 38.78 | 38.99 | 38.78 | 38.99 | 12,393 | +0.30(+0.78%) |
Apr 16, 2018 | 38.68 | 38.74 | 38.61 | 38.69 | 6,222 | +0.12(+0.32%) |
Apr 13, 2018 | 38.69 | 38.69 | 38.54 | 38.56 | 3,891 | -0.05(-0.12%) |
Apr 12, 2018 | 38.57 | 38.71 | 38.57 | 38.61 | 13,988 | +0.06(+0.16%) |
Apr 11, 2018 | 38.55 | 38.72 | 38.46 | 38.55 | 8,595 | -0.14(-0.35%) |
Apr 10, 2018 | 38.67 | 38.73 | 38.59 | 38.69 | 5,804 | +0.16(+0.43%) |
Apr 09, 2018 | 38.46 | 38.58 | 38.42 | 38.52 | 7,664 | +0.48(+1.26%) |
Apr 06, 2018 | 38.22 | 38.27 | 37.96 | 38.04 | 9,141 | -0.12(-0.31%) |
Apr 05, 2018 | 37.97 | 38.16 | 37.97 | 38.16 | 17,449 | +0.21(+0.55%) |
Apr 04, 2018 | 37.55 | 37.95 | 37.43 | 37.95 | 44,259 | +0.35(+0.92%) |
Apr 03, 2018 | 37.63 | 37.68 | 37.50 | 37.60 | 4,712 | +0.18(+0.49%) |
Apr 02, 2018 | 37.84 | 37.84 | 37.34 | 37.42 | 19,986 | -0.53(-1.40%) |
Mar 29, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.16(+0.42%) | |
Mar 28, 2018 | 37.75 | 37.97 | 37.62 | 37.79 | 14,154 | +0.51(+1.37%) |
Mar 27, 2018 | 37.81 | 37.81 | 37.28 | 37.28 | 14,456 | -0.29(-0.77%) |
Mar 26, 2018 | 37.54 | 37.57 | 37.20 | 37.57 | 7,530 | +0.47(+1.27%) |
Mar 23, 2018 | 37.50 | 37.50 | 37.06 | 37.10 | 10,154 | -0.07(-0.19%) |
Mar 22, 2018 | 37.46 | 37.57 | 37.17 | 37.17 | 17,052 | -0.68(-1.80%) |
Mar 21, 2018 | 37.76 | 37.88 | 37.71 | 37.85 | 48,830 | -0.09(-0.24%) |
Mar 20, 2018 | 37.88 | 37.98 | 37.87 | 37.94 | 4,546 | -0.12(-0.33%) |
Mar 19, 2018 | 38.24 | 38.24 | 37.85 | 38.06 | 12,414 | -0.07(-0.17%) |
Mar 16, 2018 | 38.14 | 38.22 | 38.13 | 38.13 | 18,521 | -0.11(-0.29%) |
Mar 15, 2018 | 38.32 | 38.33 | 38.16 | 38.24 | 8,803 | +0.05(+0.13%) |
Mar 14, 2018 | 38.39 | 38.39 | 38.07 | 38.19 | 28,806 | +0.10(+0.26%) |
Mar 13, 2018 | 38.42 | 38.44 | 38.01 | 38.09 | 24,628 | -0.18(-0.47%) |
Mar 12, 2018 | 38.31 | 38.33 | 38.24 | 38.27 | 8,040 | +0.01(+0.03%) |
Mar 09, 2018 | 38.02 | 38.26 | 38.02 | 38.26 | 3,328 | +0.26(+0.70%) |
Mar 08, 2018 | 38.08 | 38.10 | 37.89 | 38.00 | 14,691 | +0.04(+0.09%) |
Mar 07, 2018 | 37.96 | 37.68 | 37.96 | 12,850 | +0.03(+0.08%) | |
Mar 06, 2018 | 38.24 | 38.24 | 37.91 | 37.93 | 14,313 | +0.16(+0.43%) |
Mar 05, 2018 | 37.43 | 37.79 | 37.43 | 37.77 | 11,738 | +0.13(+0.34%) |
Mar 02, 2018 | 37.38 | 37.67 | 37.26 | 37.64 | 51,318 | +0.21(+0.56%) |