Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.17 | 41.17 | 40.92 | 40.92 | 386 | +0.15(+0.36%) |
May 30, 2018 | 41.18 | 41.18 | 40.78 | 40.78 | 2,314 | -0.09(-0.22%) |
May 29, 2018 | 40.86 | 40.86 | 40.86 | 40.86 | 389 | +0.08(+0.20%) |
May 25, 2018 | 40.78 | 40.78 | 40.78 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.68 | 40.69 | 40.68 | 40.69 | 245 | -0.01(-0.03%) |
May 23, 2018 | 40.69 | 40.70 | 40.60 | 40.70 | 1,652 | +0.00(+0.01%) |
May 22, 2018 | 40.69 | 40.69 | 40.69 | 40.69 | 141 | +0.04(+0.11%) |
May 21, 2018 | 40.65 | 40.66 | 40.65 | 40.65 | 4,739 | +0.08(+0.19%) |
May 18, 2018 | 40.54 | 40.65 | 40.54 | 40.57 | 1,661 | +0.01(+0.03%) |
May 16, 2018 | 40.56 | 40.56 | 40.56 | 1 | +0.05(+0.13%) | |
May 15, 2018 | 40.49 | 40.51 | 40.49 | 40.51 | 932 | -0.18(-0.44%) |
May 14, 2018 | 40.69 | 40.69 | 40.69 | 40.69 | 820 | +0.03(+0.07%) |
May 10, 2018 | 40.66 | 40.66 | 40.66 | 78 | +0.07(+0.18%) | |
May 09, 2018 | 40.56 | 40.59 | 40.54 | 40.59 | 842 | +0.03(+0.08%) |
May 08, 2018 | 40.74 | 40.74 | 40.56 | 40.56 | 6,853 | -0.16(-0.40%) |
May 07, 2018 | 40.94 | 40.94 | 40.72 | 40.72 | 1,795 | +0.17(+0.42%) |
May 04, 2018 | 40.54 | 40.69 | 40.54 | 40.55 | 7,229 | -0.06(-0.16%) |
May 02, 2018 | 40.61 | 40.61 | 40.61 | 0 | +0.02(+0.06%) | |
May 01, 2018 | 40.52 | 40.61 | 40.52 | 40.59 | 4,150 | -0.03(-0.08%) |
Apr 30, 2018 | 40.60 | 40.62 | 40.57 | 40.62 | 2,692 | +0.05(+0.12%) |
Apr 27, 2018 | 40.47 | 40.57 | 40.47 | 40.57 | 1,653 | +0.06(+0.16%) |
Apr 26, 2018 | 40.47 | 40.51 | 40.42 | 40.51 | 1,759 | +0.23(+0.56%) |
Apr 25, 2018 | 40.28 | 40.28 | 40.28 | 40.28 | 408 | -0.28(-0.69%) |
Apr 24, 2018 | 40.47 | 40.62 | 40.47 | 40.56 | 14,511 | -0.07(-0.17%) |
Apr 23, 2018 | 40.58 | 41.43 | 40.51 | 40.63 | 39,622 | +0.04(+0.09%) |
Apr 20, 2018 | 40.54 | 40.62 | 40.54 | 40.59 | 2,788 | +0.02(+0.06%) |
Apr 19, 2018 | 40.66 | 40.66 | 40.57 | 40.57 | 512 | -0.05(-0.13%) |
Apr 18, 2018 | 40.69 | 40.69 | 40.62 | 40.62 | 10,258 | +0.08(+0.19%) |
Apr 17, 2018 | 40.55 | 40.55 | 40.55 | 40.55 | 3,752 | +0.04(+0.09%) |
Apr 13, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.11(-0.27%) | |
Apr 12, 2018 | 40.56 | 40.63 | 40.56 | 40.62 | 1,271 | +0.01(+0.02%) |
Apr 11, 2018 | 40.61 | 40.61 | 40.61 | 40.61 | 529 | -0.01(-0.02%) |
Apr 10, 2018 | 40.54 | 40.62 | 40.54 | 40.62 | 607 | +0.02(+0.06%) |
Apr 09, 2018 | 40.43 | 40.60 | 40.41 | 40.60 | 4,334 | +0.02(+0.06%) |
Apr 06, 2018 | 40.42 | 40.57 | 40.42 | 40.57 | 3,181 | +0.05(+0.13%) |
Apr 05, 2018 | 40.52 | 40.52 | 40.52 | 40.52 | 648 | -0.01(-0.03%) |
Apr 04, 2018 | 40.57 | 40.64 | 40.53 | 40.53 | 6,675 | +0.02(+0.04%) |
Apr 03, 2018 | 40.56 | 40.69 | 40.52 | 40.52 | 14,814 | -0.06(-0.14%) |
Apr 02, 2018 | 40.57 | 40.70 | 40.53 | 40.57 | 21,765 | +0.23(+0.58%) |
Mar 29, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.32(-0.78%) | |
Mar 28, 2018 | 40.52 | 40.65 | 40.52 | 40.65 | 13,267 | +0.10(+0.24%) |
Mar 27, 2018 | 40.50 | 40.56 | 40.50 | 40.56 | 43,082 | +0.06(+0.16%) |
Mar 26, 2018 | 40.51 | 40.52 | 40.47 | 40.49 | 105,391 | +0.05(+0.12%) |
Mar 23, 2018 | 40.38 | 40.70 | 40.37 | 40.44 | 158,142 | -0.04(-0.11%) |
Mar 22, 2018 | 40.35 | 40.50 | 40.32 | 40.49 | 21,614 | +0.13(+0.33%) |
Mar 21, 2018 | 40.30 | 40.52 | 40.30 | 40.35 | 135,998 | +0.02(+0.06%) |
Mar 20, 2018 | 40.12 | 40.35 | 40.12 | 40.33 | 41,479 | +0.23(+0.59%) |
Mar 16, 2018 | 40.09 | 40.09 | 40.09 | 0 | -0.13(-0.32%) | |
Mar 15, 2018 | 40.21 | 40.34 | 40.20 | 40.23 | 4,961 | +0.13(+0.32%) |
Mar 14, 2018 | 40.10 | 40.10 | 40.10 | 40.10 | 12,402 | +0.12(+0.31%) |
Mar 09, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.11(-0.29%) | |
Mar 08, 2018 | 40.09 | 40.09 | 40.09 | 40.09 | 772 | +0.06(+0.16%) |
Mar 06, 2018 | 40.02 | 40.02 | 40.02 | 0 | -0.04(-0.10%) | |
Mar 05, 2018 | 40.09 | 40.27 | 40.05 | 40.06 | 3,734 | -0.17(-0.42%) |
Mar 02, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 477 | -0.02(-0.06%) |