Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.70 | 38.70 | 38.39 | 38.46 | 102,837 | -0.29(-0.75%) |
May 30, 2018 | 38.44 | 38.82 | 38.40 | 38.75 | 66,380 | +0.51(+1.32%) |
May 29, 2018 | 38.43 | 38.51 | 38.05 | 38.24 | 117,978 | -0.42(-1.08%) |
May 25, 2018 | 38.66 | 38.66 | 38.66 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 38.80 | 38.84 | 38.53 | 38.76 | 123,898 | -0.05(-0.12%) |
May 23, 2018 | 38.63 | 38.84 | 38.63 | 38.80 | 76,341 | -0.01(-0.02%) |
May 22, 2018 | 38.94 | 39.01 | 38.79 | 38.81 | 52,805 | -0.05(-0.14%) |
May 21, 2018 | 38.79 | 38.92 | 38.79 | 38.86 | 71,349 | +0.27(+0.70%) |
May 18, 2018 | 38.68 | 38.68 | 38.57 | 38.59 | 64,063 | -0.09(-0.23%) |
May 17, 2018 | 38.70 | 38.86 | 38.61 | 38.69 | 86,301 | -0.05(-0.13%) |
May 16, 2018 | 38.59 | 38.80 | 38.56 | 38.74 | 79,364 | +0.15(+0.40%) |
May 15, 2018 | 38.66 | 38.66 | 38.47 | 38.58 | 133,622 | -0.21(-0.55%) |
May 14, 2018 | 38.87 | 38.92 | 38.74 | 38.80 | 48,777 | +0.06(+0.14%) |
May 11, 2018 | 38.69 | 38.82 | 38.65 | 38.74 | 79,273 | +0.12(+0.31%) |
May 10, 2018 | 38.36 | 38.66 | 38.36 | 38.62 | 73,877 | +0.39(+1.03%) |
May 09, 2018 | 38.05 | 38.27 | 37.96 | 38.23 | 136,250 | +0.31(+0.82%) |
May 08, 2018 | 37.96 | 37.98 | 37.70 | 37.91 | 164,323 | -0.06(-0.17%) |
May 07, 2018 | 38.06 | 38.15 | 37.92 | 37.98 | 51,508 | +0.04(+0.11%) |
May 04, 2018 | 37.38 | 38.02 | 37.38 | 37.94 | 57,070 | +0.45(+1.21%) |
May 03, 2018 | 37.45 | 37.57 | 37.04 | 37.48 | 102,552 | -0.07(-0.19%) |
May 02, 2018 | 37.82 | 37.88 | 37.49 | 37.55 | 141,455 | -0.29(-0.77%) |
May 01, 2018 | 37.82 | 37.85 | 37.51 | 37.85 | 99,308 | -0.08(-0.20%) |
Apr 30, 2018 | 38.28 | 38.36 | 37.92 | 37.92 | 48,812 | -0.28(-0.74%) |
Apr 27, 2018 | 38.12 | 38.26 | 38.11 | 38.21 | 66,457 | +0.09(+0.25%) |
Apr 26, 2018 | 37.97 | 38.24 | 37.91 | 38.11 | 111,533 | +0.20(+0.53%) |
Apr 25, 2018 | 37.79 | 37.95 | 37.56 | 37.91 | 187,087 | +0.08(+0.22%) |
Apr 24, 2018 | 38.29 | 38.34 | 37.59 | 37.83 | 250,762 | -0.28(-0.74%) |
Apr 23, 2018 | 38.14 | 38.20 | 38.01 | 38.11 | 63,316 | +0.04(+0.11%) |
Apr 20, 2018 | 38.40 | 38.40 | 37.97 | 38.07 | 96,205 | -0.29(-0.75%) |
Apr 19, 2018 | 38.56 | 38.58 | 38.23 | 38.35 | 75,616 | -0.33(-0.85%) |
Apr 18, 2018 | 38.79 | 38.84 | 38.68 | 38.68 | 178,285 | -0.06(-0.15%) |
Apr 17, 2018 | 38.72 | 38.83 | 38.62 | 38.74 | 99,582 | +0.24(+0.63%) |
Apr 16, 2018 | 38.40 | 38.60 | 38.26 | 38.50 | 97,951 | +0.34(+0.89%) |
Apr 13, 2018 | 38.45 | 38.45 | 38.03 | 38.16 | 85,419 | -0.08(-0.21%) |
Apr 12, 2018 | 38.19 | 38.40 | 38.19 | 38.24 | 197,138 | +0.23(+0.61%) |
Apr 11, 2018 | 38.01 | 38.19 | 37.97 | 38.01 | 161,893 | -0.19(-0.49%) |
Apr 10, 2018 | 38.12 | 38.34 | 37.94 | 38.20 | 218,636 | +0.55(+1.45%) |
Apr 09, 2018 | 37.75 | 38.17 | 37.64 | 37.65 | 208,336 | +0.12(+0.31%) |
Apr 06, 2018 | 38.04 | 38.19 | 37.27 | 37.54 | 133,455 | -0.76(-1.98%) |
Apr 05, 2018 | 38.16 | 38.37 | 38.09 | 38.29 | 74,801 | +0.28(+0.74%) |
Apr 04, 2018 | 36.99 | 38.08 | 36.96 | 38.01 | 121,454 | +0.48(+1.29%) |
Apr 03, 2018 | 37.28 | 37.62 | 37.09 | 37.53 | 127,298 | +0.46(+1.24%) |
Apr 02, 2018 | 37.78 | 37.83 | 36.74 | 37.07 | 129,847 | -0.80(-2.11%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.32(+0.84%) | |
Mar 28, 2018 | 37.45 | 37.75 | 37.37 | 37.55 | 134,754 | +0.14(+0.38%) |
Mar 27, 2018 | 37.95 | 38.12 | 37.22 | 37.41 | 156,636 | -0.42(-1.11%) |
Mar 26, 2018 | 37.47 | 37.87 | 37.20 | 37.83 | 110,188 | +0.90(+2.43%) |
Mar 23, 2018 | 37.73 | 37.81 | 36.91 | 36.93 | 188,640 | -0.71(-1.88%) |
Mar 22, 2018 | 38.25 | 38.31 | 37.62 | 37.64 | 398,289 | -0.92(-2.39%) |
Mar 21, 2018 | 38.62 | 38.94 | 38.54 | 38.56 | 130,791 | -0.06(-0.16%) |
Mar 20, 2018 | 38.73 | 38.80 | 38.59 | 38.62 | 95,848 | -0.05(-0.14%) |
Mar 19, 2018 | 39.02 | 39.05 | 38.47 | 38.67 | 76,559 | -0.48(-1.23%) |
Mar 16, 2018 | 39.09 | 39.28 | 39.09 | 39.15 | 65,906 | +0.11(+0.28%) |
Mar 15, 2018 | 39.13 | 39.26 | 38.98 | 39.04 | 110,811 | -0.01(-0.04%) |
Mar 14, 2018 | 39.51 | 39.51 | 39.02 | 39.06 | 101,610 | -0.29(-0.74%) |
Mar 13, 2018 | 39.68 | 39.77 | 39.25 | 39.35 | 98,658 | -0.19(-0.48%) |
Mar 12, 2018 | 39.64 | 39.76 | 39.51 | 39.54 | 160,944 | -0.05(-0.12%) |
Mar 09, 2018 | 39.27 | 39.60 | 39.19 | 39.59 | 98,010 | +0.53(+1.36%) |
Mar 08, 2018 | 38.94 | 39.05 | 38.82 | 39.05 | 204,415 | +0.22(+0.56%) |
Mar 07, 2018 | 38.89 | 38.54 | 38.84 | 92,407 | -0.10(-0.25%) | |
Mar 06, 2018 | 39.05 | 39.05 | 38.76 | 38.93 | 112,495 | +0.03(+0.09%) |
Mar 05, 2018 | 38.30 | 39.00 | 38.30 | 38.90 | 111,913 | +0.39(+1.01%) |
Mar 02, 2018 | 38.07 | 38.57 | 38.03 | 38.51 | 98,862 | +0.14(+0.38%) |