Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.72 | 39.76 | 39.63 | 39.67 | 42,714 | -0.01(-0.02%) |
May 30, 2018 | 39.69 | 39.69 | 39.60 | 39.68 | 30,990 | -0.12(-0.31%) |
May 29, 2018 | 39.66 | 39.89 | 39.65 | 39.80 | 116,703 | +0.24(+0.61%) |
May 25, 2018 | 39.56 | 39.56 | 39.56 | 0 | +0.13(+0.33%) | |
May 24, 2018 | 39.38 | 39.51 | 39.38 | 39.43 | 27,406 | -0.02(-0.06%) |
May 23, 2018 | 39.38 | 39.46 | 39.35 | 39.46 | 23,379 | +0.08(+0.21%) |
May 22, 2018 | 39.30 | 39.38 | 39.27 | 39.38 | 24,453 | +0.05(+0.14%) |
May 21, 2018 | 39.34 | 39.35 | 39.27 | 39.32 | 46,642 | +0.00(+0.01%) |
May 18, 2018 | 39.25 | 39.36 | 39.25 | 39.32 | 28,832 | +0.03(+0.08%) |
May 17, 2018 | 39.19 | 39.30 | 39.19 | 39.29 | 29,653 | -0.05(-0.12%) |
May 16, 2018 | 39.34 | 39.36 | 39.27 | 39.34 | 89,081 | +0.04(+0.10%) |
May 15, 2018 | 39.38 | 39.38 | 39.26 | 39.30 | 41,928 | -0.19(-0.47%) |
May 14, 2018 | 39.45 | 39.51 | 39.45 | 39.48 | 63,435 | +0.03(+0.08%) |
May 11, 2018 | 39.50 | 39.52 | 39.44 | 39.45 | 25,858 | +0.07(+0.19%) |
May 10, 2018 | 39.47 | 39.47 | 39.34 | 39.38 | 65,953 | -0.01(-0.02%) |
May 09, 2018 | 39.39 | 39.41 | 39.36 | 39.38 | 41,806 | -0.08(-0.20%) |
May 08, 2018 | 39.40 | 39.47 | 39.40 | 39.47 | 28,375 | +0.02(+0.05%) |
May 07, 2018 | 39.41 | 39.46 | 39.40 | 39.45 | 43,878 | -0.05(-0.13%) |
May 04, 2018 | 39.47 | 39.50 | 39.40 | 39.50 | 17,503 | +0.00(+0.00%) |
May 03, 2018 | 39.41 | 39.51 | 39.41 | 39.50 | 26,036 | +0.09(+0.23%) |
May 02, 2018 | 39.37 | 39.47 | 39.37 | 39.41 | 34,809 | -0.03(-0.08%) |
May 01, 2018 | 39.44 | 39.44 | 39.42 | 39.44 | 14,498 | -0.02(-0.04%) |
Apr 30, 2018 | 39.42 | 39.51 | 39.41 | 39.46 | 31,425 | +0.06(+0.14%) |
Apr 27, 2018 | 39.43 | 39.48 | 39.40 | 39.40 | 27,023 | -0.03(-0.08%) |
Apr 26, 2018 | 39.29 | 39.43 | 39.28 | 39.43 | 145,477 | +0.20(+0.51%) |
Apr 25, 2018 | 39.31 | 39.33 | 39.23 | 39.23 | 72,376 | -0.13(-0.33%) |
Apr 24, 2018 | 39.35 | 39.42 | 39.35 | 39.36 | 33,113 | -0.01(-0.02%) |
Apr 23, 2018 | 39.38 | 39.43 | 39.35 | 39.37 | 20,576 | -0.06(-0.16%) |
Apr 20, 2018 | 39.48 | 39.54 | 39.44 | 39.44 | 29,787 | -0.10(-0.25%) |
Apr 19, 2018 | 39.60 | 39.60 | 39.53 | 39.53 | 29,465 | -0.09(-0.22%) |
Apr 18, 2018 | 39.76 | 39.76 | 39.62 | 39.62 | 85,927 | -0.16(-0.41%) |
Apr 17, 2018 | 39.75 | 39.79 | 39.69 | 39.78 | 49,747 | +0.01(+0.02%) |
Apr 16, 2018 | 39.72 | 39.77 | 39.64 | 39.77 | 30,651 | +0.08(+0.20%) |
Apr 13, 2018 | 39.65 | 39.72 | 39.65 | 39.69 | 26,849 | +0.03(+0.08%) |
Apr 12, 2018 | 39.77 | 39.77 | 39.66 | 39.66 | 52,858 | -0.13(-0.33%) |
Apr 11, 2018 | 39.73 | 39.80 | 39.73 | 39.79 | 70,221 | +0.04(+0.09%) |
Apr 10, 2018 | 39.69 | 39.77 | 39.69 | 39.76 | 83,983 | +0.04(+0.10%) |
Apr 09, 2018 | 39.75 | 39.76 | 39.68 | 39.72 | 50,302 | -0.04(-0.10%) |
Apr 06, 2018 | 39.60 | 39.76 | 39.60 | 39.76 | 36,904 | +0.15(+0.39%) |
Apr 05, 2018 | 39.63 | 39.63 | 39.56 | 39.60 | 32,690 | -0.05(-0.12%) |
Apr 04, 2018 | 39.67 | 39.67 | 39.58 | 39.65 | 34,244 | +0.03(+0.08%) |
Apr 03, 2018 | 39.64 | 39.65 | 39.60 | 39.62 | 27,800 | -0.09(-0.22%) |
Apr 02, 2018 | 39.71 | 39.73 | 39.64 | 39.71 | 24,460 | +0.04(+0.10%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.07(+0.18%) | |
Mar 28, 2018 | 39.69 | 39.69 | 39.58 | 39.60 | 47,229 | +0.03(+0.08%) |
Mar 27, 2018 | 39.48 | 39.61 | 39.47 | 39.56 | 40,568 | +0.10(+0.25%) |
Mar 26, 2018 | 39.54 | 39.57 | 39.47 | 39.47 | 26,998 | -0.14(-0.35%) |
Mar 23, 2018 | 39.50 | 39.60 | 39.48 | 39.60 | 25,729 | -0.02(-0.04%) |
Mar 22, 2018 | 39.56 | 39.64 | 39.53 | 39.62 | 160,441 | +0.19(+0.49%) |
Mar 21, 2018 | 39.37 | 39.50 | 39.37 | 39.43 | 31,590 | +0.02(+0.04%) |
Mar 20, 2018 | 39.43 | 39.43 | 39.38 | 39.41 | 29,469 | -0.07(-0.18%) |
Mar 19, 2018 | 39.44 | 39.54 | 39.44 | 39.48 | 62,877 | -0.06(-0.14%) |
Mar 16, 2018 | 39.52 | 39.54 | 39.48 | 39.54 | 17,487 | -0.02(-0.05%) |
Mar 15, 2018 | 39.59 | 39.60 | 39.54 | 39.56 | 21,881 | -0.05(-0.13%) |
Mar 14, 2018 | 39.56 | 39.60 | 39.54 | 39.61 | 32,943 | +0.06(+0.14%) |
Mar 13, 2018 | 39.52 | 39.58 | 39.48 | 39.56 | 33,915 | +0.03(+0.08%) |
Mar 12, 2018 | 39.52 | 39.52 | 39.47 | 39.52 | 122,442 | +0.09(+0.22%) |
Mar 09, 2018 | 39.52 | 39.53 | 39.43 | 39.44 | 52,429 | -0.13(-0.33%) |
Mar 08, 2018 | 39.54 | 39.57 | 39.49 | 39.56 | 34,456 | +0.10(+0.24%) |
Mar 07, 2018 | 39.46 | 39.47 | 38,569 | -0.05(-0.11%) | ||
Mar 06, 2018 | 39.44 | 39.54 | 39.44 | 39.51 | 16,263 | +0.09(+0.24%) |
Mar 05, 2018 | 39.56 | 39.56 | 39.39 | 39.42 | 53,803 | -0.06(-0.16%) |
Mar 02, 2018 | 39.54 | 39.56 | 39.46 | 39.48 | 53,770 | -0.13(-0.33%) |