Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.78 | 38.90 | 38.63 | 38.78 | 299,589 | -0.02(-0.04%) |
May 30, 2018 | 38.48 | 38.84 | 38.44 | 38.80 | 126,941 | +0.43(+1.12%) |
May 29, 2018 | 38.69 | 38.77 | 38.18 | 38.37 | 203,370 | -0.72(-1.84%) |
May 25, 2018 | 39.09 | 39.09 | 39.09 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 39.07 | 39.12 | 38.70 | 39.06 | 102,323 | -0.24(-0.61%) |
May 23, 2018 | 38.89 | 39.35 | 38.87 | 39.30 | 115,469 | +0.02(+0.05%) |
May 22, 2018 | 39.31 | 39.39 | 39.19 | 39.28 | 85,848 | +0.19(+0.49%) |
May 21, 2018 | 39.06 | 39.19 | 38.97 | 39.09 | 69,276 | +0.30(+0.77%) |
May 18, 2018 | 38.80 | 38.84 | 38.70 | 38.79 | 85,230 | -0.12(-0.31%) |
May 17, 2018 | 39.11 | 39.15 | 38.79 | 38.91 | 112,597 | -0.47(-1.20%) |
May 16, 2018 | 39.27 | 39.45 | 39.23 | 39.38 | 76,533 | +0.41(+1.04%) |
May 15, 2018 | 39.14 | 39.14 | 38.87 | 38.98 | 131,967 | -0.51(-1.29%) |
May 14, 2018 | 39.74 | 39.74 | 39.45 | 39.49 | 63,243 | +0.07(+0.17%) |
May 11, 2018 | 39.54 | 39.62 | 39.36 | 39.42 | 294,139 | -0.01(-0.02%) |
May 10, 2018 | 39.06 | 39.49 | 39.06 | 39.43 | 109,886 | +0.68(+1.76%) |
May 09, 2018 | 38.85 | 38.90 | 38.59 | 38.75 | 116,157 | +0.00(+0.00%) |
May 08, 2018 | 38.69 | 38.75 | 38.51 | 38.75 | 89,361 | -0.06(-0.15%) |
May 07, 2018 | 38.87 | 38.96 | 38.67 | 38.81 | 109,465 | -0.35(-0.88%) |
May 04, 2018 | 38.72 | 39.22 | 38.66 | 39.15 | 84,056 | +0.18(+0.46%) |
May 03, 2018 | 39.06 | 39.09 | 38.54 | 38.97 | 118,103 | +0.02(+0.04%) |
May 02, 2018 | 39.31 | 39.40 | 38.92 | 38.96 | 199,120 | -0.02(-0.04%) |
May 01, 2018 | 38.97 | 39.11 | 38.51 | 38.97 | 242,976 | -0.24(-0.61%) |
Apr 30, 2018 | 39.60 | 39.70 | 39.21 | 39.21 | 92,628 | -0.36(-0.91%) |
Apr 27, 2018 | 39.47 | 39.60 | 39.34 | 39.57 | 116,152 | +0.14(+0.36%) |
Apr 26, 2018 | 39.26 | 39.50 | 39.19 | 39.43 | 119,574 | +0.22(+0.56%) |
Apr 25, 2018 | 39.15 | 39.22 | 38.97 | 39.21 | 92,166 | -0.04(-0.10%) |
Apr 24, 2018 | 39.65 | 39.74 | 39.11 | 39.25 | 133,870 | -0.26(-0.66%) |
Apr 23, 2018 | 39.66 | 39.77 | 39.45 | 39.51 | 136,821 | -0.31(-0.77%) |
Apr 20, 2018 | 39.99 | 39.99 | 39.68 | 39.82 | 162,706 | -0.37(-0.92%) |
Apr 19, 2018 | 40.48 | 40.53 | 40.11 | 40.19 | 226,073 | -0.11(-0.26%) |
Apr 18, 2018 | 40.18 | 40.39 | 40.13 | 40.29 | 69,049 | +0.14(+0.34%) |
Apr 17, 2018 | 40.08 | 40.28 | 39.96 | 40.16 | 154,853 | -0.15(-0.37%) |
Apr 16, 2018 | 40.20 | 40.32 | 40.08 | 40.31 | 54,273 | +0.02(+0.04%) |
Apr 13, 2018 | 40.47 | 40.60 | 40.19 | 40.29 | 115,423 | -0.26(-0.63%) |
Apr 12, 2018 | 40.41 | 40.59 | 40.37 | 40.55 | 146,255 | +0.02(+0.04%) |
Apr 11, 2018 | 40.35 | 40.61 | 40.23 | 40.53 | 132,950 | +0.08(+0.19%) |
Apr 10, 2018 | 40.32 | 40.53 | 40.21 | 40.46 | 135,139 | +0.62(+1.54%) |
Apr 09, 2018 | 40.05 | 40.25 | 39.83 | 39.84 | 222,266 | -0.05(-0.11%) |
Apr 06, 2018 | 40.16 | 40.47 | 39.69 | 39.89 | 83,610 | -0.60(-1.48%) |
Apr 05, 2018 | 40.45 | 40.63 | 40.31 | 40.49 | 113,627 | +0.04(+0.09%) |
Apr 04, 2018 | 39.49 | 40.50 | 39.42 | 40.45 | 147,230 | -0.02(-0.06%) |
Apr 03, 2018 | 40.27 | 40.50 | 40.08 | 40.47 | 134,607 | +0.57(+1.43%) |
Apr 02, 2018 | 40.49 | 40.59 | 39.63 | 39.90 | 105,134 | -0.66(-1.63%) |
Mar 29, 2018 | 40.56 | 40.56 | 40.56 | 0 | +0.57(+1.43%) | |
Mar 28, 2018 | 40.08 | 40.23 | 39.80 | 39.99 | 119,585 | -0.04(-0.11%) |
Mar 27, 2018 | 40.50 | 40.60 | 39.95 | 40.04 | 128,380 | -0.55(-1.35%) |
Mar 26, 2018 | 40.27 | 40.63 | 39.95 | 40.59 | 154,352 | +1.26(+3.21%) |
Mar 23, 2018 | 40.02 | 40.09 | 39.30 | 39.32 | 120,573 | -0.63(-1.58%) |
Mar 22, 2018 | 40.26 | 40.45 | 39.95 | 39.95 | 211,858 | -0.97(-2.37%) |
Mar 21, 2018 | 40.69 | 41.04 | 40.56 | 40.92 | 82,825 | +0.17(+0.41%) |
Mar 20, 2018 | 40.71 | 40.83 | 40.61 | 40.76 | 111,509 | +0.37(+0.91%) |
Mar 19, 2018 | 40.61 | 40.61 | 40.20 | 40.39 | 144,972 | -0.35(-0.87%) |
Mar 16, 2018 | 40.79 | 40.89 | 40.71 | 40.74 | 77,253 | -0.09(-0.22%) |
Mar 15, 2018 | 40.94 | 41.07 | 40.69 | 40.83 | 117,685 | +0.01(+0.02%) |
Mar 14, 2018 | 41.03 | 41.04 | 40.63 | 40.83 | 93,726 | +0.20(+0.50%) |
Mar 13, 2018 | 41.06 | 41.23 | 40.56 | 40.62 | 156,768 | -0.35(-0.84%) |
Mar 12, 2018 | 40.98 | 41.08 | 40.90 | 40.97 | 201,550 | -0.15(-0.37%) |
Mar 09, 2018 | 40.71 | 41.14 | 40.69 | 41.12 | 135,955 | +0.62(+1.54%) |
Mar 08, 2018 | 40.53 | 40.59 | 40.29 | 40.50 | 125,011 | -0.14(-0.33%) |
Mar 07, 2018 | 40.68 | 40.23 | 40.63 | 85,903 | -0.13(-0.31%) | |
Mar 06, 2018 | 40.85 | 40.95 | 40.55 | 40.76 | 176,333 | +0.29(+0.72%) |
Mar 05, 2018 | 40.00 | 40.56 | 39.91 | 40.47 | 108,512 | -0.07(-0.17%) |
Mar 02, 2018 | 40.02 | 40.62 | 39.77 | 40.53 | 164,985 | +0.28(+0.69%) |