Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.10 | 40.12 | 40.03 | 40.10 | 14,436 | +0.08(+0.20%) |
May 30, 2018 | 40.07 | 40.91 | 39.99 | 40.02 | 1,146,537 | -0.17(-0.42%) |
May 29, 2018 | 40.02 | 40.19 | 40.02 | 40.19 | 3,480 | +0.21(+0.52%) |
May 25, 2018 | 39.98 | 39.98 | 39.98 | 0 | +0.08(+0.21%) | |
May 24, 2018 | 39.91 | 39.92 | 39.88 | 39.90 | 35,035 | +0.11(+0.27%) |
May 23, 2018 | 39.75 | 39.79 | 39.75 | 39.79 | 26,441 | +0.18(+0.46%) |
May 22, 2018 | 39.69 | 39.69 | 39.61 | 39.61 | 6,390 | -0.05(-0.13%) |
May 21, 2018 | 39.61 | 39.68 | 39.61 | 39.66 | 4,887 | +0.01(+0.02%) |
May 18, 2018 | 39.61 | 39.65 | 39.61 | 39.65 | 2,630 | +0.04(+0.11%) |
May 17, 2018 | 39.61 | 39.64 | 39.61 | 39.61 | 3,213 | -0.05(-0.12%) |
May 16, 2018 | 39.72 | 39.73 | 39.66 | 39.66 | 5,594 | +0.03(+0.08%) |
May 15, 2018 | 39.65 | 39.70 | 39.59 | 39.63 | 2,952 | -0.24(-0.60%) |
May 14, 2018 | 39.84 | 39.87 | 39.84 | 39.87 | 2,764 | -0.02(-0.06%) |
May 11, 2018 | 39.85 | 39.89 | 39.82 | 39.89 | 3,250 | +0.02(+0.05%) |
May 10, 2018 | 39.82 | 39.87 | 39.82 | 39.87 | 1,978 | +0.15(+0.37%) |
May 09, 2018 | 39.75 | 39.76 | 39.71 | 39.73 | 3,231 | -0.06(-0.15%) |
May 08, 2018 | 39.77 | 39.78 | 39.74 | 39.78 | 17,664 | +0.01(+0.01%) |
May 07, 2018 | 39.77 | 39.82 | 39.77 | 39.78 | 27,022 | -0.05(-0.14%) |
May 04, 2018 | 39.84 | 39.84 | 39.80 | 39.83 | 2,213 | -0.02(-0.04%) |
May 03, 2018 | 39.87 | 39.88 | 39.79 | 39.85 | 2,800 | +0.02(+0.06%) |
May 02, 2018 | 39.84 | 39.84 | 39.81 | 39.83 | 3,492 | +0.07(+0.17%) |
May 01, 2018 | 39.79 | 39.80 | 39.72 | 39.76 | 2,056 | -0.15(-0.39%) |
Apr 30, 2018 | 39.89 | 39.93 | 39.87 | 39.91 | 2,669 | +0.07(+0.17%) |
Apr 27, 2018 | 39.83 | 39.91 | 39.83 | 39.85 | 7,855 | +0.07(+0.17%) |
Apr 26, 2018 | 39.75 | 39.84 | 39.75 | 39.78 | 2,744 | +0.09(+0.22%) |
Apr 25, 2018 | 39.77 | 39.77 | 39.69 | 39.69 | 1,108 | -0.13(-0.33%) |
Apr 24, 2018 | 39.92 | 39.92 | 39.81 | 39.83 | 38,971 | -0.09(-0.21%) |
Apr 23, 2018 | 39.96 | 39.96 | 39.88 | 39.91 | 5,234 | -0.06(-0.15%) |
Apr 20, 2018 | 39.99 | 40.01 | 39.97 | 39.97 | 12,354 | -0.07(-0.19%) |
Apr 19, 2018 | 40.09 | 40.09 | 39.97 | 40.04 | 137,449 | -0.16(-0.40%) |
Apr 18, 2018 | 40.29 | 40.29 | 40.20 | 40.20 | 2,640 | -0.11(-0.27%) |
Apr 17, 2018 | 40.28 | 40.33 | 40.28 | 40.31 | 3,701 | -0.01(-0.03%) |
Apr 16, 2018 | 40.23 | 40.33 | 40.23 | 40.33 | 2,169 | +0.08(+0.21%) |
Apr 13, 2018 | 40.28 | 40.29 | 40.24 | 40.24 | 2,569 | -0.05(-0.13%) |
Apr 12, 2018 | 40.30 | 40.32 | 40.27 | 40.30 | 4,052 | -0.06(-0.16%) |
Apr 11, 2018 | 40.39 | 40.39 | 40.36 | 40.36 | 2,071 | +0.02(+0.05%) |
Apr 10, 2018 | 40.33 | 40.36 | 40.32 | 40.34 | 8,357 | +0.04(+0.11%) |
Apr 09, 2018 | 40.27 | 40.30 | 40.27 | 40.30 | 621,754 | +0.04(+0.11%) |
Apr 06, 2018 | 40.27 | 40.27 | 40.24 | 40.25 | 2,958 | +0.10(+0.25%) |
Apr 05, 2018 | 40.18 | 40.18 | 40.13 | 40.15 | 11,901 | -0.03(-0.07%) |
Apr 04, 2018 | 40.23 | 40.23 | 40.13 | 40.18 | 4,124 | -0.00(-0.01%) |
Apr 03, 2018 | 40.19 | 40.20 | 40.14 | 40.18 | 5,492 | -0.11(-0.28%) |
Apr 02, 2018 | 40.15 | 40.30 | 40.15 | 40.30 | 60,084 | +0.05(+0.13%) |
Mar 29, 2018 | 40.25 | 40.25 | 40.25 | 0 | +0.21(+0.54%) | |
Mar 28, 2018 | 40.07 | 40.07 | 40.00 | 40.03 | 2,433 | -0.07(-0.19%) |
Mar 27, 2018 | 39.98 | 40.11 | 39.94 | 40.11 | 4,808 | +0.18(+0.45%) |
Mar 26, 2018 | 39.91 | 39.96 | 39.91 | 39.93 | 14,794 | -0.01(-0.01%) |
Mar 23, 2018 | 39.91 | 39.93 | 39.90 | 39.93 | 5,344 | -0.01(-0.02%) |
Mar 22, 2018 | 39.94 | 39.95 | 39.94 | 39.94 | 4,310 | +0.08(+0.21%) |
Mar 21, 2018 | 39.80 | 39.86 | 39.75 | 39.86 | 1,243 | -0.08(-0.21%) |
Mar 20, 2018 | 39.87 | 39.95 | 39.87 | 39.94 | 51,415 | -0.07(-0.18%) |
Mar 19, 2018 | 40.02 | 40.05 | 40.01 | 40.01 | 3,122 | -0.08(-0.19%) |
Mar 16, 2018 | 40.02 | 40.09 | 40.02 | 40.09 | 117,165 | +0.06(+0.16%) |
Mar 15, 2018 | 40.03 | 40.03 | 40.02 | 40.02 | 1,422 | -0.03(-0.06%) |
Mar 14, 2018 | 39.90 | 40.06 | 39.90 | 40.05 | 16,859 | +0.09(+0.23%) |
Mar 13, 2018 | 39.94 | 39.97 | 39.94 | 39.96 | 6,154 | +0.00(+0.00%) |
Mar 12, 2018 | 39.96 | 39.98 | 39.95 | 39.96 | 3,233 | +0.04(+0.09%) |
Mar 09, 2018 | 39.94 | 39.94 | 39.92 | 39.92 | 6,933 | -0.11(-0.28%) |
Mar 08, 2018 | 40.08 | 40.09 | 40.02 | 40.03 | 13,458 | +0.05(+0.13%) |
Mar 07, 2018 | 39.96 | 39.98 | 39.96 | 39.98 | 593 | -0.02(-0.05%) |
Mar 06, 2018 | 40.00 | 40.08 | 40.00 | 40.00 | 2,458 | +0.07(+0.18%) |
Mar 05, 2018 | 40.02 | 40.02 | 39.89 | 39.93 | 14,557 | +0.02(+0.05%) |
Mar 02, 2018 | 39.97 | 39.97 | 39.90 | 39.91 | 1,692 | -0.16(-0.39%) |