Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.80 | 40.05 | 39.47 | 39.85 | 594,530 | +0.01(+0.02%) |
May 30, 2018 | 40.01 | 40.14 | 39.72 | 39.84 | 317,806 | +0.11(+0.27%) |
May 29, 2018 | 39.60 | 39.92 | 39.27 | 39.73 | 615,571 | -0.29(-0.72%) |
May 25, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.62(+1.57%) | |
May 24, 2018 | 39.27 | 39.52 | 38.67 | 39.40 | 718,194 | -0.04(-0.09%) |
May 23, 2018 | 39.85 | 40.01 | 39.15 | 39.44 | 933,471 | -0.75(-1.88%) |
May 22, 2018 | 40.91 | 41.13 | 40.16 | 40.19 | 560,250 | -0.62(-1.52%) |
May 21, 2018 | 40.15 | 40.90 | 40.14 | 40.81 | 624,063 | +0.81(+2.02%) |
May 18, 2018 | 39.91 | 40.27 | 39.87 | 40.00 | 413,629 | +0.07(+0.18%) |
May 17, 2018 | 40.02 | 40.40 | 39.81 | 39.93 | 912,862 | -0.19(-0.47%) |
May 16, 2018 | 39.96 | 40.51 | 39.96 | 40.12 | 550,682 | +0.24(+0.61%) |
May 15, 2018 | 39.49 | 40.08 | 39.22 | 39.88 | 605,644 | +0.19(+0.47%) |
May 14, 2018 | 39.42 | 39.98 | 39.01 | 39.69 | 804,837 | +0.29(+0.73%) |
May 11, 2018 | 40.28 | 40.78 | 38.48 | 39.40 | 1,443,053 | -0.75(-1.88%) |
May 10, 2018 | 39.62 | 40.39 | 39.56 | 40.15 | 1,090,565 | +0.53(+1.34%) |
May 09, 2018 | 39.53 | 39.65 | 39.18 | 39.62 | 562,683 | +0.47(+1.19%) |
May 08, 2018 | 38.96 | 39.46 | 38.74 | 39.16 | 510,483 | +0.37(+0.95%) |
May 07, 2018 | 39.04 | 39.12 | 38.65 | 38.79 | 572,279 | -0.06(-0.16%) |
May 04, 2018 | 38.16 | 39.18 | 38.02 | 38.85 | 701,383 | +0.56(+1.45%) |
May 03, 2018 | 37.45 | 38.34 | 37.43 | 38.30 | 854,653 | +0.70(+1.86%) |
May 02, 2018 | 37.43 | 38.37 | 37.39 | 37.60 | 647,392 | +0.18(+0.48%) |
May 01, 2018 | 37.25 | 37.56 | 36.99 | 37.42 | 552,679 | +0.01(+0.02%) |
Apr 30, 2018 | 38.07 | 38.19 | 37.20 | 37.41 | 952,936 | -0.59(-1.56%) |
Apr 27, 2018 | 37.73 | 38.13 | 37.70 | 38.00 | 429,916 | +0.31(+0.83%) |
Apr 26, 2018 | 37.99 | 38.16 | 37.46 | 37.69 | 389,387 | -0.15(-0.40%) |
Apr 25, 2018 | 37.52 | 38.05 | 37.17 | 37.84 | 637,026 | +0.13(+0.36%) |
Apr 24, 2018 | 38.31 | 38.95 | 37.61 | 37.70 | 660,182 | -0.66(-1.73%) |
Apr 23, 2018 | 38.38 | 38.64 | 38.06 | 38.37 | 403,559 | +0.04(+0.12%) |
Apr 20, 2018 | 38.73 | 38.83 | 38.20 | 38.32 | 491,463 | -0.31(-0.79%) |
Apr 19, 2018 | 38.69 | 38.88 | 38.51 | 38.63 | 968,394 | -0.04(-0.09%) |
Apr 18, 2018 | 38.43 | 38.89 | 38.36 | 38.66 | 728,991 | +0.48(+1.25%) |
Apr 17, 2018 | 38.46 | 38.65 | 37.89 | 38.19 | 351,629 | -0.02(-0.05%) |
Apr 16, 2018 | 38.21 | 38.43 | 38.13 | 38.21 | 421,405 | +0.24(+0.64%) |
Apr 13, 2018 | 38.41 | 38.46 | 37.84 | 37.96 | 492,702 | -0.19(-0.49%) |
Apr 12, 2018 | 37.83 | 38.34 | 37.83 | 38.15 | 495,988 | +0.53(+1.41%) |
Apr 11, 2018 | 37.49 | 37.85 | 37.34 | 37.62 | 458,738 | -0.42(-1.11%) |
Apr 10, 2018 | 37.68 | 38.31 | 37.64 | 38.05 | 699,559 | +0.82(+2.19%) |
Apr 09, 2018 | 37.62 | 37.86 | 36.87 | 37.23 | 1,008,233 | -0.03(-0.07%) |
Apr 06, 2018 | 39.15 | 39.20 | 36.70 | 37.26 | 1,476,953 | -2.17(-5.51%) |
Apr 05, 2018 | 39.27 | 39.61 | 39.10 | 39.43 | 798,251 | +0.34(+0.87%) |
Apr 04, 2018 | 37.64 | 39.14 | 37.64 | 39.09 | 1,232,285 | +0.47(+1.21%) |
Apr 03, 2018 | 37.70 | 38.69 | 37.57 | 38.62 | 996,767 | +1.23(+3.29%) |
Apr 02, 2018 | 38.12 | 38.33 | 36.98 | 37.39 | 433,365 | -0.85(-2.23%) |
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.54(+1.43%) | |
Mar 28, 2018 | 37.72 | 38.20 | 37.43 | 37.70 | 771,551 | +0.13(+0.33%) |
Mar 27, 2018 | 38.50 | 38.59 | 37.35 | 37.58 | 480,793 | -0.72(-1.87%) |
Mar 26, 2018 | 37.96 | 38.39 | 37.48 | 38.30 | 694,731 | +0.92(+2.47%) |
Mar 23, 2018 | 38.55 | 38.85 | 37.33 | 37.37 | 552,988 | -1.04(-2.71%) |
Mar 22, 2018 | 38.88 | 39.28 | 38.40 | 38.41 | 627,701 | -1.07(-2.70%) |
Mar 21, 2018 | 39.18 | 39.90 | 39.06 | 39.48 | 417,701 | +0.26(+0.66%) |
Mar 20, 2018 | 39.38 | 39.69 | 39.09 | 39.22 | 300,531 | -0.16(-0.41%) |
Mar 19, 2018 | 39.38 | 39.48 | 38.84 | 39.38 | 587,125 | -0.18(-0.45%) |
Mar 16, 2018 | 39.26 | 39.74 | 39.09 | 39.56 | 804,203 | +0.30(+0.75%) |
Mar 15, 2018 | 39.79 | 39.86 | 39.06 | 39.27 | 564,081 | -0.30(-0.77%) |
Mar 14, 2018 | 39.82 | 40.13 | 39.35 | 39.57 | 1,416,829 | +0.25(+0.64%) |
Mar 13, 2018 | 39.46 | 39.76 | 39.23 | 39.32 | 556,160 | +0.11(+0.27%) |
Mar 12, 2018 | 39.48 | 39.80 | 39.09 | 39.21 | 1,091,407 | -0.07(-0.18%) |
Mar 09, 2018 | 39.40 | 40.02 | 39.03 | 39.28 | 1,699,500 | +0.73(+1.88%) |
Mar 08, 2018 | 38.25 | 39.03 | 38.20 | 38.56 | 685,561 | +0.38(+0.98%) |
Mar 07, 2018 | 38.78 | 37.57 | 38.18 | 954,487 | -0.66(-1.71%) | |
Mar 06, 2018 | 38.72 | 38.94 | 38.14 | 38.85 | 1,790,162 | +0.22(+0.58%) |
Mar 05, 2018 | 38.33 | 38.80 | 38.13 | 38.62 | 1,036,916 | +0.04(+0.09%) |
Mar 02, 2018 | 38.59 | 38.93 | 38.03 | 38.59 | 806,590 | -0.46(-1.17%) |