Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.36 | 39.50 | 38.53 | 38.67 | 389,574 | -0.68(-1.72%) |
May 30, 2018 | 38.55 | 39.51 | 38.55 | 39.35 | 241,650 | +1.14(+2.99%) |
May 29, 2018 | 37.89 | 38.48 | 37.54 | 38.21 | 376,365 | -0.11(-0.28%) |
May 25, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.13(-0.34%) | |
May 24, 2018 | 38.38 | 38.56 | 37.75 | 38.45 | 594,959 | +0.04(+0.11%) |
May 23, 2018 | 38.10 | 38.50 | 38.01 | 38.40 | 144,011 | +0.13(+0.33%) |
May 22, 2018 | 39.02 | 39.02 | 38.24 | 38.27 | 291,213 | -0.55(-1.41%) |
May 21, 2018 | 38.58 | 38.98 | 38.58 | 38.82 | 237,254 | +0.46(+1.20%) |
May 18, 2018 | 38.41 | 38.55 | 38.24 | 38.36 | 122,169 | +0.11(+0.28%) |
May 17, 2018 | 37.93 | 38.41 | 37.84 | 38.25 | 262,248 | +0.33(+0.87%) |
May 16, 2018 | 37.22 | 38.11 | 37.22 | 37.93 | 643,790 | +0.77(+2.07%) |
May 15, 2018 | 36.88 | 37.29 | 36.65 | 37.16 | 157,652 | +0.00(+0.00%) |
May 14, 2018 | 37.52 | 37.80 | 37.07 | 37.16 | 200,725 | -0.26(-0.68%) |
May 11, 2018 | 37.29 | 37.55 | 37.07 | 37.41 | 131,759 | +0.13(+0.34%) |
May 10, 2018 | 36.97 | 37.57 | 36.94 | 37.28 | 110,998 | +0.38(+1.02%) |
May 09, 2018 | 36.59 | 37.08 | 36.31 | 36.91 | 135,994 | +0.41(+1.13%) |
May 08, 2018 | 36.12 | 36.49 | 35.98 | 36.49 | 155,635 | +0.37(+1.02%) |
May 07, 2018 | 35.78 | 36.51 | 35.74 | 36.13 | 179,640 | +0.64(+1.80%) |
May 04, 2018 | 34.45 | 35.88 | 34.25 | 35.49 | 257,792 | +0.83(+2.39%) |
May 03, 2018 | 34.82 | 34.97 | 33.99 | 34.66 | 468,515 | -0.43(-1.22%) |
May 02, 2018 | 34.72 | 35.56 | 34.65 | 35.09 | 169,129 | +0.25(+0.70%) |
May 01, 2018 | 34.37 | 34.93 | 33.78 | 34.84 | 825,054 | +0.36(+1.05%) |
Apr 30, 2018 | 35.26 | 35.53 | 34.48 | 34.48 | 250,988 | -0.63(-1.79%) |
Apr 27, 2018 | 35.19 | 35.40 | 34.72 | 35.11 | 246,986 | -0.13(-0.36%) |
Apr 26, 2018 | 35.00 | 35.43 | 34.83 | 35.23 | 249,851 | +0.32(+0.93%) |
Apr 25, 2018 | 34.94 | 35.17 | 34.39 | 34.91 | 207,411 | -0.10(-0.29%) |
Apr 24, 2018 | 35.66 | 35.98 | 34.48 | 35.01 | 443,364 | -0.39(-1.11%) |
Apr 23, 2018 | 35.65 | 35.87 | 35.15 | 35.40 | 227,670 | -0.10(-0.29%) |
Apr 20, 2018 | 35.79 | 36.05 | 35.35 | 35.51 | 373,442 | -0.39(-1.09%) |
Apr 19, 2018 | 36.32 | 36.44 | 35.70 | 35.90 | 755,345 | -0.53(-1.45%) |
Apr 18, 2018 | 36.44 | 36.84 | 36.30 | 36.43 | 517,598 | +0.26(+0.70%) |
Apr 17, 2018 | 35.86 | 36.42 | 35.73 | 36.17 | 325,395 | +0.70(+1.98%) |
Apr 16, 2018 | 35.23 | 35.66 | 34.95 | 35.47 | 318,538 | +0.61(+1.76%) |
Apr 13, 2018 | 35.45 | 35.45 | 34.65 | 34.86 | 689,857 | -0.31(-0.89%) |
Apr 12, 2018 | 35.06 | 35.48 | 34.86 | 35.17 | 527,925 | +0.42(+1.21%) |
Apr 11, 2018 | 34.36 | 35.01 | 34.26 | 34.75 | 218,674 | +0.17(+0.48%) |
Apr 10, 2018 | 34.01 | 34.82 | 33.89 | 34.59 | 304,958 | +1.28(+3.83%) |
Apr 09, 2018 | 33.67 | 34.24 | 33.29 | 33.31 | 195,618 | +0.00(+0.01%) |
Apr 06, 2018 | 34.15 | 34.62 | 32.75 | 33.31 | 1,533,145 | -1.29(-3.71%) |
Apr 05, 2018 | 34.44 | 34.70 | 34.16 | 34.59 | 298,770 | +0.53(+1.56%) |
Apr 04, 2018 | 32.51 | 34.24 | 32.37 | 34.06 | 562,345 | +0.84(+2.54%) |
Apr 03, 2018 | 32.66 | 33.38 | 32.42 | 33.22 | 197,143 | +0.83(+2.56%) |
Apr 02, 2018 | 33.84 | 34.08 | 31.91 | 32.39 | 543,866 | -1.62(-4.77%) |
Mar 29, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.68(+2.05%) | |
Mar 28, 2018 | 33.54 | 33.76 | 32.94 | 33.33 | 378,665 | -0.05(-0.15%) |
Mar 27, 2018 | 34.83 | 34.86 | 33.08 | 33.38 | 515,950 | -1.29(-3.72%) |
Mar 26, 2018 | 34.11 | 34.69 | 33.41 | 34.67 | 465,369 | +1.42(+4.28%) |
Mar 23, 2018 | 34.83 | 35.02 | 33.21 | 33.25 | 645,350 | -1.53(-4.39%) |
Mar 22, 2018 | 35.84 | 36.24 | 34.73 | 34.77 | 992,157 | -1.56(-4.29%) |
Mar 21, 2018 | 35.95 | 36.83 | 35.94 | 36.33 | 297,708 | +0.41(+1.13%) |
Mar 20, 2018 | 36.11 | 36.26 | 35.72 | 35.92 | 422,266 | -0.02(-0.07%) |
Mar 19, 2018 | 36.34 | 36.34 | 35.10 | 35.95 | 418,324 | -0.68(-1.85%) |
Mar 16, 2018 | 36.25 | 36.87 | 36.17 | 36.63 | 476,987 | +0.37(+1.03%) |
Mar 15, 2018 | 36.76 | 36.77 | 36.00 | 36.25 | 683,895 | -0.35(-0.96%) |
Mar 14, 2018 | 37.28 | 37.37 | 36.52 | 36.61 | 270,449 | -0.37(-0.99%) |
Mar 13, 2018 | 37.67 | 37.80 | 36.83 | 36.97 | 346,122 | -0.36(-0.96%) |
Mar 12, 2018 | 37.32 | 37.52 | 37.00 | 37.33 | 573,446 | +0.17(+0.46%) |
Mar 09, 2018 | 36.40 | 37.22 | 36.28 | 37.16 | 535,696 | +1.13(+3.13%) |
Mar 08, 2018 | 36.28 | 36.51 | 35.63 | 36.03 | 705,621 | -0.18(-0.49%) |
Mar 07, 2018 | 36.27 | 36.21 | 628,203 | +0.65(+1.82%) | ||
Mar 06, 2018 | 35.18 | 35.56 | 34.44 | 35.56 | 640,408 | +0.74(+2.11%) |
Mar 05, 2018 | 34.02 | 35.07 | 33.84 | 34.83 | 312,086 | +0.57(+1.67%) |
Mar 02, 2018 | 32.60 | 34.38 | 32.51 | 34.25 | 676,743 | +1.11(+3.36%) |