Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.70 | 39.90 | 38.00 | 38.40 | 78,577 | -0.35(-0.90%) |
May 30, 2018 | 39.45 | 39.50 | 38.30 | 38.75 | 68,468 | -0.15(-0.39%) |
May 29, 2018 | 38.70 | 39.90 | 38.70 | 38.90 | 61,729 | +0.05(+0.13%) |
May 25, 2018 | 38.85 | 38.85 | 38.85 | 0 | -0.30(-0.77%) | |
May 24, 2018 | 39.45 | 39.80 | 39.15 | 39.15 | 16,414 | -0.35(-0.89%) |
May 23, 2018 | 39.45 | 39.75 | 39.25 | 39.50 | 23,501 | -0.05(-0.13%) |
May 22, 2018 | 39.50 | 39.95 | 39.45 | 39.55 | 20,958 | +0.10(+0.25%) |
May 21, 2018 | 39.45 | 39.90 | 39.15 | 39.45 | 43,751 | +0.05(+0.13%) |
May 18, 2018 | 39.30 | 39.55 | 39.00 | 39.40 | 38,708 | +0.30(+0.77%) |
May 17, 2018 | 38.95 | 39.30 | 38.85 | 39.10 | 55,491 | +0.15(+0.39%) |
May 16, 2018 | 38.65 | 39.48 | 38.60 | 38.95 | 62,345 | +0.30(+0.78%) |
May 15, 2018 | 38.50 | 38.85 | 38.45 | 38.65 | 40,363 | +0.10(+0.26%) |
May 14, 2018 | 39.15 | 39.15 | 38.50 | 38.55 | 29,689 | -0.65(-1.66%) |
May 11, 2018 | 39.00 | 39.75 | 38.83 | 39.20 | 65,689 | +0.25(+0.64%) |
May 10, 2018 | 38.35 | 39.15 | 38.15 | 38.95 | 69,503 | +0.60(+1.56%) |
May 09, 2018 | 38.90 | 39.40 | 38.10 | 38.35 | 99,660 | -0.55(-1.41%) |
May 08, 2018 | 39.10 | 39.55 | 38.80 | 38.90 | 87,917 | -0.25(-0.64%) |
May 07, 2018 | 39.10 | 39.85 | 39.10 | 39.15 | 56,865 | +0.15(+0.38%) |
May 04, 2018 | 38.10 | 39.30 | 37.95 | 39.00 | 85,841 | +0.80(+2.09%) |
May 03, 2018 | 38.80 | 38.80 | 37.65 | 38.20 | 57,186 | -0.75(-1.93%) |
May 02, 2018 | 38.90 | 39.50 | 38.80 | 38.95 | 37,002 | +0.05(+0.13%) |
May 01, 2018 | 38.75 | 38.95 | 38.25 | 38.90 | 63,184 | +0.05(+0.13%) |
Apr 30, 2018 | 39.40 | 39.40 | 38.60 | 38.85 | 80,978 | -0.55(-1.40%) |
Apr 27, 2018 | 39.85 | 40.05 | 39.30 | 39.40 | 45,240 | -0.30(-0.76%) |
Apr 26, 2018 | 39.80 | 40.12 | 39.50 | 39.70 | 58,127 | -0.05(-0.13%) |
Apr 25, 2018 | 39.70 | 39.95 | 39.45 | 39.75 | 53,918 | +0.05(+0.13%) |
Apr 24, 2018 | 40.15 | 40.58 | 39.50 | 39.70 | 42,514 | -0.40(-1.00%) |
Apr 23, 2018 | 39.80 | 40.30 | 39.75 | 40.10 | 95,601 | +0.30(+0.75%) |
Apr 20, 2018 | 40.05 | 40.30 | 39.50 | 39.80 | 62,924 | -0.35(-0.87%) |
Apr 19, 2018 | 39.70 | 40.35 | 39.55 | 40.15 | 199,614 | +0.40(+1.01%) |
Apr 18, 2018 | 40.00 | 40.40 | 39.65 | 39.75 | 153,268 | -0.05(-0.13%) |
Apr 17, 2018 | 40.05 | 40.11 | 39.65 | 39.80 | 120,962 | -0.10(-0.25%) |
Apr 16, 2018 | 40.15 | 40.15 | 39.75 | 39.90 | 131,497 | -0.10(-0.25%) |
Apr 13, 2018 | 39.95 | 40.08 | 39.75 | 40.00 | 96,679 | +0.10(+0.25%) |
Apr 12, 2018 | 40.10 | 40.20 | 39.80 | 39.90 | 85,105 | -0.15(-0.37%) |
Apr 11, 2018 | 39.75 | 40.60 | 39.70 | 40.05 | 142,367 | +0.20(+0.50%) |
Apr 10, 2018 | 40.30 | 40.65 | 39.75 | 39.85 | 167,363 | -0.15(-0.37%) |
Apr 09, 2018 | 40.15 | 40.15 | 39.77 | 40.00 | 166,561 | +0.00(+0.00%) |
Apr 06, 2018 | 40.60 | 40.90 | 39.80 | 40.00 | 62,893 | -0.75(-1.84%) |
Apr 05, 2018 | 40.75 | 41.30 | 40.55 | 40.75 | 179,418 | +0.05(+0.12%) |
Apr 04, 2018 | 40.45 | 40.85 | 40.12 | 40.70 | 129,409 | -0.10(-0.25%) |
Apr 03, 2018 | 40.80 | 41.58 | 40.45 | 40.80 | 82,729 | +0.00(+0.00%) |
Apr 02, 2018 | 41.70 | 42.05 | 40.55 | 40.80 | 51,154 | -0.85(-2.04%) |
Mar 29, 2018 | 41.65 | 41.65 | 41.65 | 0 | +0.15(+0.36%) | |
Mar 28, 2018 | 42.30 | 42.75 | 41.15 | 41.50 | 31,237 | -0.85(-2.01%) |
Mar 27, 2018 | 43.85 | 44.35 | 42.30 | 42.35 | 51,372 | -1.30(-2.98%) |
Mar 26, 2018 | 45.30 | 45.44 | 43.30 | 43.65 | 55,829 | -0.30(-0.68%) |
Mar 23, 2018 | 44.80 | 45.40 | 43.75 | 43.95 | 45,433 | -0.80(-1.79%) |
Mar 22, 2018 | 44.85 | 45.95 | 44.50 | 44.75 | 34,362 | -0.50(-1.10%) |
Mar 21, 2018 | 45.25 | 46.20 | 44.80 | 45.25 | 32,188 | +0.40(+0.89%) |
Mar 20, 2018 | 45.40 | 45.70 | 44.20 | 44.85 | 29,254 | -0.15(-0.33%) |
Mar 19, 2018 | 45.25 | 44.60 | 45.00 | 24,123 | -0.25(-0.55%) | |
Mar 16, 2018 | 45.35 | 45.75 | 45.05 | 45.25 | 74,356 | +0.15(+0.33%) |
Mar 15, 2018 | 44.95 | 45.55 | 44.90 | 45.10 | 19,010 | -0.30(-0.66%) |
Mar 14, 2018 | 46.25 | 46.25 | 45.25 | 45.40 | 19,120 | -0.75(-1.63%) |
Mar 13, 2018 | 47.10 | 47.10 | 46.00 | 46.15 | 34,625 | -1.00(-2.12%) |
Mar 12, 2018 | 46.50 | 47.45 | 45.95 | 47.15 | 22,281 | +0.55(+1.18%) |
Mar 09, 2018 | 45.90 | 47.80 | 45.75 | 46.60 | 32,320 | +1.00(+2.19%) |
Mar 08, 2018 | 46.10 | 46.10 | 44.85 | 45.60 | 37,625 | -0.35(-0.76%) |
Mar 07, 2018 | 45.85 | 46.50 | 44.95 | 45.95 | 73,578 | -0.15(-0.33%) |
Mar 06, 2018 | 45.45 | 46.15 | 44.60 | 46.10 | 20,575 | +0.75(+1.65%) |
Mar 05, 2018 | 44.75 | 46.25 | 44.65 | 45.35 | 24,898 | +0.40(+0.89%) |
Mar 02, 2018 | 43.50 | 45.00 | 43.50 | 44.95 | 20,062 | +0.75(+1.70%) |