Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.78 | 38.51 | 37.71 | 38.37 | 3,228,875 | +0.22(+0.58%) |
May 30, 2018 | 37.06 | 38.41 | 36.93 | 38.15 | 2,952,384 | +1.37(+3.73%) |
May 29, 2018 | 36.54 | 37.18 | 36.54 | 36.78 | 2,519,213 | -0.14(-0.38%) |
May 25, 2018 | 36.92 | 36.92 | 36.92 | 0 | -0.39(-1.06%) | |
May 24, 2018 | 37.73 | 37.98 | 36.69 | 37.32 | 3,028,249 | -0.96(-2.51%) |
May 23, 2018 | 37.99 | 38.40 | 37.48 | 38.28 | 2,277,649 | -0.02(-0.04%) |
May 22, 2018 | 38.62 | 39.05 | 38.27 | 38.30 | 3,012,094 | -0.16(-0.41%) |
May 21, 2018 | 38.33 | 38.61 | 38.04 | 38.45 | 1,967,667 | +0.31(+0.81%) |
May 18, 2018 | 38.34 | 38.38 | 37.90 | 38.15 | 1,791,281 | -0.18(-0.47%) |
May 17, 2018 | 38.41 | 38.84 | 38.11 | 38.33 | 2,195,495 | -0.02(-0.04%) |
May 16, 2018 | 38.56 | 38.59 | 38.10 | 38.34 | 2,250,933 | -0.09(-0.25%) |
May 15, 2018 | 38.48 | 38.65 | 38.09 | 38.44 | 2,678,260 | -0.11(-0.29%) |
May 14, 2018 | 38.16 | 38.63 | 38.06 | 38.55 | 1,292,797 | +0.58(+1.52%) |
May 11, 2018 | 37.97 | 38.25 | 37.77 | 37.97 | 1,272,728 | +0.04(+0.10%) |
May 10, 2018 | 37.83 | 38.16 | 37.58 | 37.93 | 1,566,171 | +0.38(+1.01%) |
May 09, 2018 | 37.58 | 38.37 | 37.36 | 37.55 | 2,347,977 | +0.15(+0.40%) |
May 08, 2018 | 36.64 | 37.45 | 35.85 | 37.40 | 3,062,734 | +0.67(+1.83%) |
May 07, 2018 | 36.62 | 37.62 | 36.57 | 36.73 | 2,882,990 | +0.41(+1.13%) |
May 04, 2018 | 36.37 | 36.77 | 36.04 | 36.32 | 2,123,490 | -0.21(-0.58%) |
May 03, 2018 | 36.64 | 37.47 | 36.31 | 36.54 | 4,439,790 | -0.89(-2.38%) |
May 02, 2018 | 36.64 | 37.58 | 36.64 | 37.43 | 3,353,664 | +0.59(+1.61%) |
May 01, 2018 | 36.99 | 37.32 | 36.76 | 36.84 | 2,279,259 | -0.23(-0.62%) |
Apr 30, 2018 | 36.46 | 37.51 | 36.46 | 37.06 | 3,847,730 | +0.40(+1.10%) |
Apr 27, 2018 | 36.03 | 36.94 | 35.85 | 36.66 | 1,999,085 | +0.57(+1.59%) |
Apr 26, 2018 | 36.30 | 36.55 | 35.81 | 36.09 | 1,261,814 | -0.09(-0.26%) |
Apr 25, 2018 | 35.63 | 36.22 | 34.98 | 36.18 | 2,097,311 | +0.36(+1.02%) |
Apr 24, 2018 | 37.27 | 37.29 | 35.69 | 35.82 | 2,500,404 | -1.32(-3.56%) |
Apr 23, 2018 | 36.73 | 37.30 | 36.51 | 37.14 | 1,581,535 | +0.31(+0.84%) |
Apr 20, 2018 | 36.46 | 37.23 | 36.30 | 36.83 | 2,156,764 | +0.33(+0.89%) |
Apr 19, 2018 | 37.35 | 37.51 | 36.44 | 36.51 | 2,746,410 | -0.67(-1.79%) |
Apr 18, 2018 | 36.83 | 37.37 | 36.83 | 37.17 | 2,344,971 | +0.60(+1.65%) |
Apr 17, 2018 | 36.10 | 36.89 | 36.10 | 36.57 | 2,582,212 | +0.47(+1.31%) |
Apr 16, 2018 | 35.14 | 36.24 | 35.08 | 36.10 | 2,554,733 | +1.11(+3.19%) |
Apr 13, 2018 | 34.89 | 35.58 | 34.75 | 34.98 | 2,388,321 | +0.09(+0.27%) |
Apr 12, 2018 | 35.33 | 35.33 | 34.78 | 34.89 | 2,608,924 | -0.43(-1.23%) |
Apr 11, 2018 | 35.68 | 36.07 | 35.16 | 35.32 | 3,922,468 | -0.48(-1.34%) |
Apr 10, 2018 | 35.14 | 36.20 | 34.70 | 35.80 | 4,294,323 | +1.27(+3.68%) |
Apr 09, 2018 | 35.09 | 35.40 | 34.52 | 34.53 | 2,857,283 | -0.26(-0.73%) |
Apr 06, 2018 | 34.73 | 35.49 | 34.33 | 34.79 | 2,934,444 | -0.21(-0.60%) |
Apr 05, 2018 | 33.88 | 35.37 | 33.88 | 35.00 | 3,449,797 | +1.18(+3.50%) |
Apr 04, 2018 | 32.82 | 33.85 | 32.31 | 33.81 | 4,002,855 | -0.15(-0.43%) |
Apr 03, 2018 | 33.71 | 34.01 | 32.78 | 33.96 | 2,106,120 | +0.36(+1.06%) |
Apr 02, 2018 | 33.98 | 34.40 | 33.24 | 33.60 | 3,347,082 | -0.45(-1.32%) |
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.20(+0.59%) | |
Mar 28, 2018 | 35.06 | 35.24 | 33.55 | 33.85 | 5,510,536 | -1.33(-3.78%) |
Mar 27, 2018 | 35.91 | 36.01 | 34.94 | 35.18 | 2,568,139 | -0.72(-2.00%) |
Mar 26, 2018 | 36.10 | 36.10 | 35.15 | 35.90 | 2,912,899 | +0.13(+0.37%) |
Mar 23, 2018 | 36.10 | 36.48 | 35.71 | 35.77 | 2,206,373 | -0.21(-0.58%) |
Mar 22, 2018 | 36.28 | 36.69 | 35.91 | 35.98 | 1,804,311 | -0.78(-2.13%) |
Mar 21, 2018 | 36.06 | 37.00 | 35.85 | 36.76 | 3,012,904 | +0.83(+2.30%) |
Mar 20, 2018 | 36.07 | 36.35 | 35.55 | 35.93 | 2,913,821 | +0.21(+0.59%) |
Mar 19, 2018 | 36.85 | 36.85 | 35.07 | 35.73 | 2,496,250 | -1.22(-3.29%) |
Mar 16, 2018 | 36.08 | 37.21 | 35.55 | 36.94 | 3,196,097 | +1.07(+2.98%) |
Mar 15, 2018 | 36.39 | 36.93 | 34.29 | 35.87 | 4,927,149 | -0.30(-0.83%) |
Mar 14, 2018 | 36.57 | 36.68 | 36.03 | 36.17 | 2,188,541 | -0.31(-0.85%) |
Mar 13, 2018 | 36.35 | 36.66 | 36.16 | 36.48 | 2,247,503 | +0.33(+0.92%) |
Mar 12, 2018 | 35.41 | 36.17 | 35.41 | 36.15 | 2,396,378 | +0.81(+2.30%) |
Mar 09, 2018 | 34.97 | 35.45 | 34.77 | 35.34 | 1,981,848 | +0.69(+1.99%) |
Mar 08, 2018 | 34.99 | 35.19 | 34.38 | 34.65 | 1,948,671 | -0.25(-0.71%) |
Mar 07, 2018 | 35.96 | 34.56 | 34.90 | 2,570,161 | -0.90(-2.51%) | |
Mar 06, 2018 | 36.30 | 36.35 | 35.72 | 35.79 | 1,721,257 | -0.23(-0.64%) |
Mar 05, 2018 | 35.21 | 36.25 | 35.21 | 36.03 | 1,293,447 | +0.68(+1.93%) |
Mar 02, 2018 | 34.87 | 35.38 | 34.18 | 35.35 | 1,922,111 | +0.29(+0.82%) |