Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.04 | 38.18 | 36.99 | 37.28 | 1,464,650 | -0.76(-1.99%) |
May 30, 2018 | 38.28 | 38.38 | 37.84 | 38.04 | 1,242,820 | +0.03(+0.07%) |
May 29, 2018 | 38.43 | 38.77 | 37.62 | 38.01 | 1,569,890 | -0.67(-1.73%) |
May 25, 2018 | 38.68 | 38.68 | 38.68 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 38.98 | 39.14 | 38.61 | 38.88 | 1,080,618 | -0.12(-0.30%) |
May 23, 2018 | 39.32 | 39.60 | 38.78 | 39.00 | 1,196,084 | -0.70(-1.77%) |
May 22, 2018 | 40.16 | 40.23 | 39.57 | 39.70 | 1,586,198 | -0.32(-0.81%) |
May 21, 2018 | 39.31 | 40.23 | 39.21 | 40.03 | 1,690,986 | +1.06(+2.71%) |
May 18, 2018 | 39.21 | 39.62 | 38.97 | 38.97 | 1,967,971 | -0.09(-0.23%) |
May 17, 2018 | 38.68 | 39.20 | 38.54 | 39.06 | 1,941,607 | +0.35(+0.91%) |
May 16, 2018 | 38.40 | 38.92 | 38.21 | 38.71 | 1,610,573 | +0.23(+0.61%) |
May 15, 2018 | 37.67 | 38.50 | 37.54 | 38.48 | 1,921,541 | +0.74(+1.95%) |
May 14, 2018 | 37.80 | 38.06 | 37.62 | 37.74 | 908,902 | -0.05(-0.12%) |
May 11, 2018 | 37.78 | 38.04 | 37.55 | 37.78 | 1,477,765 | +0.05(+0.12%) |
May 10, 2018 | 37.75 | 37.97 | 37.30 | 37.74 | 1,595,073 | +0.00(+0.00%) |
May 09, 2018 | 38.18 | 38.35 | 37.42 | 37.74 | 2,044,441 | -0.22(-0.57%) |
May 08, 2018 | 37.96 | 38.52 | 37.55 | 37.95 | 3,239,796 | +0.31(+0.84%) |
May 07, 2018 | 37.09 | 37.88 | 36.93 | 37.64 | 2,272,276 | +0.74(+2.00%) |
May 04, 2018 | 35.81 | 36.98 | 35.74 | 36.90 | 1,184,730 | +0.84(+2.32%) |
May 03, 2018 | 36.04 | 36.26 | 35.33 | 36.07 | 2,426,232 | -0.02(-0.05%) |
May 02, 2018 | 36.25 | 36.58 | 35.88 | 36.08 | 1,844,495 | -0.08(-0.22%) |
May 01, 2018 | 37.22 | 37.33 | 34.30 | 36.16 | 5,275,895 | +1.10(+3.13%) |
Apr 30, 2018 | 35.36 | 35.81 | 35.04 | 35.07 | 2,201,730 | -0.13(-0.38%) |
Apr 27, 2018 | 34.96 | 35.36 | 34.64 | 35.20 | 1,021,169 | +0.11(+0.31%) |
Apr 26, 2018 | 35.09 | 35.12 | 34.46 | 35.09 | 1,155,274 | +0.05(+0.15%) |
Apr 25, 2018 | 34.88 | 35.52 | 34.69 | 35.04 | 1,427,331 | +0.03(+0.08%) |
Apr 24, 2018 | 37.36 | 37.42 | 34.65 | 35.01 | 2,917,157 | -2.03(-5.49%) |
Apr 23, 2018 | 37.23 | 37.49 | 36.99 | 37.05 | 1,550,386 | -0.19(-0.51%) |
Apr 20, 2018 | 37.46 | 37.48 | 36.76 | 37.24 | 1,875,881 | -0.23(-0.62%) |
Apr 19, 2018 | 37.94 | 37.95 | 37.20 | 37.47 | 896,953 | -0.48(-1.26%) |
Apr 18, 2018 | 37.62 | 38.26 | 37.53 | 37.95 | 1,285,889 | +0.46(+1.22%) |
Apr 17, 2018 | 37.71 | 37.96 | 37.37 | 37.49 | 1,722,992 | +0.18(+0.48%) |
Apr 16, 2018 | 36.46 | 37.36 | 36.39 | 37.31 | 1,990,073 | +1.13(+3.13%) |
Apr 13, 2018 | 35.98 | 36.28 | 35.79 | 36.17 | 1,470,143 | +0.52(+1.46%) |
Apr 12, 2018 | 35.40 | 35.94 | 35.35 | 35.65 | 1,272,119 | +0.38(+1.07%) |
Apr 11, 2018 | 35.08 | 35.64 | 35.00 | 35.27 | 1,210,069 | -0.01(-0.03%) |
Apr 10, 2018 | 34.83 | 35.55 | 34.58 | 35.28 | 1,361,819 | +1.06(+3.10%) |
Apr 09, 2018 | 34.55 | 34.70 | 34.18 | 34.22 | 727,392 | -0.17(-0.50%) |
Apr 06, 2018 | 35.31 | 35.52 | 33.87 | 34.39 | 1,226,786 | -1.18(-3.31%) |
Apr 05, 2018 | 35.60 | 35.79 | 35.09 | 35.57 | 2,168,236 | +0.22(+0.61%) |
Apr 04, 2018 | 34.11 | 35.44 | 33.92 | 35.36 | 1,916,545 | +0.59(+1.71%) |
Apr 03, 2018 | 34.77 | 35.27 | 34.34 | 34.76 | 2,152,525 | +0.24(+0.70%) |
Apr 02, 2018 | 34.98 | 35.38 | 34.13 | 34.52 | 1,665,320 | -0.61(-1.74%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.06 | 35.11 | 33.97 | 34.67 | 1,867,267 | +0.58(+1.72%) |
Mar 27, 2018 | 35.02 | 35.02 | 33.99 | 34.09 | 1,191,316 | -0.78(-2.24%) |
Mar 26, 2018 | 34.19 | 35.07 | 34.18 | 34.87 | 2,499,308 | +1.19(+3.52%) |
Mar 23, 2018 | 34.26 | 34.44 | 33.65 | 33.68 | 834,040 | -0.47(-1.37%) |
Mar 22, 2018 | 34.99 | 34.99 | 34.14 | 34.15 | 1,169,456 | -1.18(-3.33%) |
Mar 21, 2018 | 35.18 | 35.80 | 35.05 | 35.33 | 1,821,973 | +0.22(+0.61%) |
Mar 20, 2018 | 34.70 | 35.35 | 34.61 | 35.11 | 1,551,701 | +0.38(+1.09%) |
Mar 19, 2018 | 34.83 | 34.83 | 34.39 | 34.73 | 1,558,223 | -0.35(-1.00%) |
Mar 16, 2018 | 34.63 | 35.19 | 34.50 | 35.09 | 1,519,580 | +0.42(+1.22%) |
Mar 15, 2018 | 34.24 | 34.91 | 34.17 | 34.66 | 1,622,183 | +0.45(+1.31%) |
Mar 14, 2018 | 34.88 | 34.93 | 34.18 | 34.21 | 939,620 | -0.47(-1.35%) |
Mar 13, 2018 | 34.77 | 35.18 | 34.53 | 34.68 | 869,590 | +0.13(+0.39%) |
Mar 12, 2018 | 35.45 | 35.45 | 34.40 | 34.55 | 1,121,136 | -0.96(-2.71%) |
Mar 09, 2018 | 35.00 | 35.56 | 34.82 | 35.51 | 670,602 | +0.75(+2.15%) |
Mar 08, 2018 | 34.67 | 34.82 | 34.28 | 34.76 | 753,970 | +0.21(+0.60%) |
Mar 07, 2018 | 34.30 | 34.55 | 1,367,168 | -0.49(-1.39%) | ||
Mar 06, 2018 | 34.89 | 35.45 | 34.77 | 35.04 | 1,170,875 | +0.16(+0.46%) |
Mar 05, 2018 | 34.30 | 35.00 | 33.97 | 34.88 | 1,414,142 | +0.44(+1.28%) |
Mar 02, 2018 | 34.05 | 34.64 | 33.69 | 34.44 | 2,186,319 | +0.12(+0.34%) |