Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.01 | 40.01 | 39.60 | 39.61 | 41,882 | -0.49(-1.22%) |
May 30, 2018 | 39.53 | 40.20 | 39.53 | 40.10 | 164,584 | +0.73(+1.86%) |
May 29, 2018 | 39.33 | 39.52 | 39.01 | 39.37 | 23,912 | -0.20(-0.50%) |
May 25, 2018 | 39.56 | 39.56 | 39.56 | 0 | +0.17(+0.43%) | |
May 24, 2018 | 39.47 | 39.73 | 39.26 | 39.39 | 32,167 | -0.13(-0.33%) |
May 23, 2018 | 39.14 | 39.84 | 39.10 | 39.53 | 197,113 | +0.21(+0.53%) |
May 22, 2018 | 39.48 | 39.67 | 39.24 | 39.32 | 45,274 | -0.19(-0.48%) |
May 21, 2018 | 39.87 | 39.92 | 39.39 | 39.51 | 47,595 | -0.31(-0.78%) |
May 18, 2018 | 39.65 | 39.88 | 39.55 | 39.82 | 107,401 | +0.17(+0.43%) |
May 17, 2018 | 39.28 | 39.71 | 39.14 | 39.65 | 36,581 | +0.27(+0.69%) |
May 16, 2018 | 39.46 | 39.52 | 39.14 | 39.38 | 32,090 | +0.02(+0.05%) |
May 15, 2018 | 39.23 | 39.56 | 39.23 | 39.36 | 64,100 | -0.05(-0.12%) |
May 14, 2018 | 38.95 | 39.73 | 38.95 | 39.40 | 81,563 | +0.56(+1.43%) |
May 11, 2018 | 37.96 | 38.90 | 37.89 | 38.85 | 48,092 | +1.01(+2.66%) |
May 10, 2018 | 37.49 | 38.31 | 37.49 | 37.84 | 80,039 | +0.56(+1.51%) |
May 09, 2018 | 36.85 | 37.46 | 36.54 | 37.28 | 156,180 | +0.44(+1.20%) |
May 08, 2018 | 37.27 | 37.33 | 36.63 | 36.84 | 561,777 | -0.36(-0.96%) |
May 07, 2018 | 37.05 | 37.36 | 37.05 | 37.19 | 79,357 | +0.20(+0.53%) |
May 04, 2018 | 36.62 | 37.13 | 36.49 | 37.00 | 144,098 | +0.26(+0.72%) |
May 03, 2018 | 37.45 | 37.45 | 36.42 | 36.73 | 69,584 | -0.81(-2.16%) |
May 02, 2018 | 37.73 | 37.97 | 37.53 | 37.54 | 49,278 | -0.54(-1.41%) |
May 01, 2018 | 37.70 | 38.09 | 37.44 | 38.08 | 77,740 | +0.19(+0.50%) |
Apr 30, 2018 | 38.70 | 38.72 | 37.86 | 37.89 | 118,869 | -0.65(-1.68%) |
Apr 27, 2018 | 38.36 | 38.71 | 38.36 | 38.54 | 39,649 | +0.19(+0.49%) |
Apr 26, 2018 | 38.25 | 38.56 | 38.09 | 38.35 | 41,215 | +0.28(+0.74%) |
Apr 25, 2018 | 38.31 | 38.43 | 37.65 | 38.07 | 44,954 | -0.28(-0.74%) |
Apr 24, 2018 | 38.65 | 38.89 | 38.08 | 38.35 | 51,469 | -0.17(-0.44%) |
Apr 23, 2018 | 38.76 | 38.90 | 38.37 | 38.52 | 72,815 | -0.70(-1.78%) |
Apr 20, 2018 | 39.49 | 39.53 | 39.20 | 39.22 | 29,471 | -0.31(-0.79%) |
Apr 19, 2018 | 39.78 | 39.86 | 39.26 | 39.53 | 27,689 | -0.33(-0.83%) |
Apr 18, 2018 | 39.73 | 40.02 | 39.62 | 39.86 | 78,538 | +0.12(+0.31%) |
Apr 17, 2018 | 39.52 | 39.80 | 39.38 | 39.73 | 26,505 | +0.45(+1.15%) |
Apr 16, 2018 | 39.45 | 39.45 | 38.94 | 39.28 | 27,291 | +0.08(+0.22%) |
Apr 13, 2018 | 39.59 | 39.73 | 38.98 | 39.20 | 72,264 | -0.25(-0.64%) |
Apr 12, 2018 | 39.59 | 39.69 | 39.39 | 39.45 | 29,058 | +0.03(+0.07%) |
Apr 11, 2018 | 39.28 | 39.72 | 39.28 | 39.42 | 68,208 | -0.11(-0.29%) |
Apr 10, 2018 | 39.13 | 39.71 | 38.91 | 39.54 | 30,416 | +0.89(+2.31%) |
Apr 09, 2018 | 38.31 | 39.07 | 38.31 | 38.64 | 51,811 | +0.42(+1.11%) |
Apr 06, 2018 | 38.69 | 38.88 | 37.81 | 38.22 | 122,888 | -0.86(-2.19%) |
Apr 05, 2018 | 39.38 | 39.39 | 39.02 | 39.07 | 92,702 | -0.12(-0.31%) |
Apr 04, 2018 | 38.15 | 39.33 | 38.05 | 39.20 | 89,743 | +0.55(+1.41%) |
Apr 03, 2018 | 38.14 | 38.72 | 37.85 | 38.65 | 135,954 | +0.73(+1.94%) |
Apr 02, 2018 | 39.28 | 39.30 | 37.80 | 37.92 | 89,796 | -1.48(-3.75%) |
Mar 29, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.38(+0.96%) | |
Mar 28, 2018 | 38.82 | 39.42 | 38.81 | 39.02 | 92,418 | +0.29(+0.75%) |
Mar 27, 2018 | 39.33 | 39.57 | 38.58 | 38.73 | 61,544 | -0.54(-1.37%) |
Mar 26, 2018 | 39.13 | 39.28 | 38.46 | 39.26 | 60,495 | +0.55(+1.41%) |
Mar 23, 2018 | 39.55 | 39.63 | 38.72 | 38.72 | 38,925 | -0.87(-2.19%) |
Mar 22, 2018 | 40.07 | 40.35 | 39.57 | 39.58 | 24,735 | -0.55(-1.36%) |
Mar 21, 2018 | 39.71 | 40.41 | 39.66 | 40.13 | 21,879 | +0.33(+0.83%) |
Mar 20, 2018 | 40.37 | 40.37 | 39.64 | 39.80 | 61,846 | -0.48(-1.19%) |
Mar 19, 2018 | 40.66 | 40.83 | 39.87 | 40.28 | 31,548 | -0.61(-1.50%) |
Mar 16, 2018 | 40.52 | 41.04 | 40.52 | 40.89 | 157,125 | +0.29(+0.72%) |
Mar 15, 2018 | 41.12 | 41.12 | 40.47 | 40.60 | 30,222 | -0.45(-1.10%) |
Mar 14, 2018 | 41.15 | 41.40 | 40.84 | 41.05 | 24,772 | -0.06(-0.14%) |
Mar 13, 2018 | 41.36 | 41.50 | 40.99 | 41.11 | 110,761 | -0.11(-0.27%) |
Mar 12, 2018 | 41.22 | 41.41 | 41.10 | 41.22 | 38,970 | +0.08(+0.18%) |
Mar 09, 2018 | 40.93 | 41.21 | 40.61 | 41.15 | 53,677 | +0.55(+1.34%) |
Mar 08, 2018 | 40.24 | 40.63 | 40.22 | 40.60 | 21,653 | +0.45(+1.12%) |
Mar 07, 2018 | 40.17 | 40.15 | 22,965 | +0.17(+0.42%) | ||
Mar 06, 2018 | 40.19 | 40.19 | 39.61 | 39.98 | 40,366 | -0.12(-0.30%) |
Mar 05, 2018 | 39.62 | 40.27 | 39.57 | 40.10 | 56,745 | +0.10(+0.26%) |
Mar 02, 2018 | 38.63 | 40.09 | 38.62 | 40.00 | 52,471 | +1.18(+3.05%) |