Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.79 | 40.87 | 40.72 | 40.78 | 16,094 | -0.07(-0.18%) |
May 30, 2018 | 40.87 | 40.90 | 40.76 | 40.86 | 15,862 | -0.08(-0.19%) |
May 29, 2018 | 40.77 | 40.98 | 40.76 | 40.94 | 24,815 | +0.31(+0.76%) |
May 25, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.20(+0.49%) | |
May 24, 2018 | 40.51 | 40.63 | 40.42 | 40.43 | 74,083 | +0.00(+0.00%) |
May 23, 2018 | 40.46 | 40.54 | 40.35 | 40.43 | 45,804 | +0.07(+0.16%) |
May 22, 2018 | 40.36 | 40.40 | 40.35 | 40.36 | 27,411 | -0.02(-0.06%) |
May 21, 2018 | 40.19 | 40.39 | 40.19 | 40.39 | 14,781 | +0.03(+0.08%) |
May 18, 2018 | 40.30 | 40.36 | 40.17 | 40.35 | 26,292 | +0.08(+0.20%) |
May 17, 2018 | 40.27 | 40.34 | 40.13 | 40.27 | 337,735 | +0.01(+0.02%) |
May 16, 2018 | 40.41 | 40.41 | 40.21 | 40.26 | 37,828 | -0.02(-0.04%) |
May 15, 2018 | 40.40 | 40.42 | 40.23 | 40.28 | 34,287 | -0.17(-0.43%) |
May 14, 2018 | 40.52 | 40.54 | 40.45 | 40.45 | 23,678 | -0.02(-0.06%) |
May 11, 2018 | 40.54 | 40.55 | 40.48 | 40.48 | 48,898 | +0.01(+0.02%) |
May 10, 2018 | 40.52 | 40.52 | 40.46 | 40.47 | 27,208 | +0.06(+0.14%) |
May 09, 2018 | 40.45 | 40.46 | 40.40 | 40.41 | 34,341 | -0.11(-0.26%) |
May 08, 2018 | 40.49 | 40.52 | 40.49 | 40.52 | 44,257 | -0.05(-0.12%) |
May 07, 2018 | 40.47 | 40.59 | 40.47 | 40.57 | 32,533 | +0.09(+0.22%) |
May 04, 2018 | 40.55 | 40.58 | 40.47 | 40.48 | 16,436 | -0.01(-0.02%) |
May 03, 2018 | 40.47 | 40.58 | 40.47 | 40.49 | 34,559 | +0.02(+0.04%) |
May 02, 2018 | 40.48 | 40.52 | 40.44 | 40.47 | 14,056 | +0.03(+0.08%) |
May 01, 2018 | 40.49 | 40.52 | 40.44 | 40.44 | 66,237 | -0.06(-0.14%) |
Apr 30, 2018 | 40.52 | 40.59 | 40.39 | 40.49 | 157,227 | +0.01(+0.02%) |
Apr 27, 2018 | 40.46 | 40.52 | 40.36 | 40.49 | 25,827 | +0.07(+0.16%) |
Apr 26, 2018 | 40.32 | 40.43 | 40.30 | 40.42 | 37,300 | +0.07(+0.16%) |
Apr 25, 2018 | 40.29 | 40.40 | 40.23 | 40.35 | 38,744 | -0.03(-0.08%) |
Apr 24, 2018 | 40.40 | 40.45 | 40.32 | 40.39 | 62,531 | +0.02(+0.06%) |
Apr 23, 2018 | 40.45 | 40.45 | 40.35 | 40.36 | 15,030 | -0.10(-0.24%) |
Apr 20, 2018 | 40.61 | 40.61 | 40.41 | 40.46 | 26,589 | +0.00(+0.01%) |
Apr 19, 2018 | 40.51 | 40.56 | 40.46 | 40.46 | 56,414 | -0.16(-0.40%) |
Apr 18, 2018 | 40.74 | 40.74 | 40.58 | 40.62 | 55,392 | -0.07(-0.16%) |
Apr 17, 2018 | 40.62 | 40.75 | 40.61 | 40.69 | 94,045 | +0.04(+0.11%) |
Apr 16, 2018 | 40.59 | 40.77 | 40.55 | 40.64 | 47,157 | +0.04(+0.09%) |
Apr 13, 2018 | 40.61 | 40.70 | 40.60 | 40.60 | 20,485 | -0.03(-0.08%) |
Apr 12, 2018 | 40.62 | 40.67 | 40.56 | 40.64 | 28,191 | -0.01(-0.02%) |
Apr 11, 2018 | 40.77 | 40.78 | 40.62 | 40.65 | 14,583 | +0.02(+0.04%) |
Apr 10, 2018 | 40.66 | 40.73 | 40.59 | 40.63 | 51,646 | -0.10(-0.24%) |
Apr 09, 2018 | 40.71 | 40.74 | 40.56 | 40.73 | 31,304 | +0.05(+0.12%) |
Apr 06, 2018 | 40.71 | 40.76 | 40.57 | 40.68 | 17,090 | +0.12(+0.30%) |
Apr 05, 2018 | 40.65 | 40.72 | 40.52 | 40.56 | 110,359 | -0.06(-0.14%) |
Apr 04, 2018 | 40.68 | 40.79 | 40.57 | 40.61 | 135,427 | -0.11(-0.26%) |
Apr 03, 2018 | 40.70 | 40.79 | 40.63 | 40.72 | 194,278 | -0.07(-0.18%) |
Apr 02, 2018 | 40.78 | 40.83 | 40.63 | 40.79 | 21,704 | +0.01(+0.02%) |
Mar 29, 2018 | 40.79 | 40.79 | 40.79 | 0 | +0.17(+0.42%) | |
Mar 28, 2018 | 40.67 | 40.70 | 40.59 | 40.61 | 41,043 | -0.01(-0.02%) |
Mar 27, 2018 | 40.50 | 40.64 | 40.50 | 40.62 | 38,028 | +0.13(+0.32%) |
Mar 26, 2018 | 40.45 | 40.55 | 40.42 | 40.49 | 57,886 | +0.00(+0.00%) |
Mar 23, 2018 | 40.54 | 40.56 | 40.47 | 40.49 | 87,807 | +0.06(+0.14%) |
Mar 22, 2018 | 40.57 | 40.60 | 40.41 | 40.43 | 213,635 | +0.03(+0.07%) |
Mar 21, 2018 | 40.44 | 40.48 | 40.39 | 40.40 | 101,870 | -0.02(-0.06%) |
Mar 20, 2018 | 40.49 | 40.53 | 40.43 | 40.43 | 31,950 | -0.12(-0.30%) |
Mar 19, 2018 | 40.55 | 40.62 | 40.45 | 40.55 | 26,261 | +0.02(+0.05%) |
Mar 16, 2018 | 40.53 | 40.60 | 40.51 | 40.53 | 20,707 | -0.02(-0.05%) |
Mar 15, 2018 | 40.65 | 40.67 | 40.53 | 40.55 | 43,261 | -0.02(-0.04%) |
Mar 14, 2018 | 40.67 | 40.54 | 40.57 | 8,528 | +0.02(+0.06%) | |
Mar 13, 2018 | 40.59 | 40.59 | 40.47 | 40.54 | 79,374 | +0.10(+0.24%) |
Mar 12, 2018 | 40.53 | 40.54 | 40.40 | 40.44 | 27,848 | +0.04(+0.10%) |
Mar 09, 2018 | 40.41 | 40.51 | 40.37 | 40.40 | 41,617 | -0.16(-0.38%) |
Mar 08, 2018 | 40.54 | 40.59 | 40.43 | 40.56 | 21,988 | +0.07(+0.16%) |
Mar 07, 2018 | 40.52 | 40.53 | 40.43 | 40.49 | 18,065 | -0.02(-0.04%) |
Mar 06, 2018 | 40.45 | 40.55 | 40.43 | 40.51 | 52,261 | +0.04(+0.10%) |
Mar 05, 2018 | 40.50 | 40.56 | 40.44 | 40.47 | 25,388 | -0.04(-0.09%) |
Mar 02, 2018 | 40.63 | 40.63 | 40.46 | 40.51 | 13,116 | -0.07(-0.17%) |