Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.73 | 39.03 | 38.24 | 38.43 | 3,152,105 | -0.28(-0.72%) |
May 30, 2018 | 38.38 | 38.93 | 38.31 | 38.71 | 2,564,327 | +0.68(+1.79%) |
May 29, 2018 | 38.55 | 38.65 | 37.81 | 38.03 | 3,034,581 | -0.85(-2.20%) |
May 25, 2018 | 38.88 | 38.88 | 38.88 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.21 | 39.42 | 38.67 | 39.22 | 3,825,064 | -0.13(-0.32%) |
May 23, 2018 | 39.41 | 39.62 | 38.88 | 39.35 | 4,564,275 | -0.31(-0.79%) |
May 22, 2018 | 39.30 | 39.86 | 38.98 | 39.66 | 4,167,580 | +0.32(+0.81%) |
May 21, 2018 | 39.31 | 39.38 | 38.98 | 39.34 | 2,599,753 | +0.20(+0.51%) |
May 18, 2018 | 39.17 | 39.33 | 38.99 | 39.14 | 3,012,831 | -0.07(-0.18%) |
May 17, 2018 | 39.09 | 39.42 | 39.08 | 39.21 | 3,311,200 | +0.02(+0.05%) |
May 16, 2018 | 38.46 | 39.75 | 38.43 | 39.19 | 6,414,495 | +0.87(+2.27%) |
May 15, 2018 | 38.46 | 38.54 | 37.75 | 38.32 | 4,464,392 | -0.28(-0.74%) |
May 14, 2018 | 38.28 | 38.70 | 38.09 | 38.61 | 3,681,045 | +0.40(+1.04%) |
May 11, 2018 | 37.71 | 38.34 | 37.63 | 38.21 | 2,583,548 | +0.58(+1.53%) |
May 10, 2018 | 37.25 | 37.96 | 37.21 | 37.63 | 2,011,680 | +0.46(+1.25%) |
May 09, 2018 | 36.98 | 37.32 | 36.75 | 37.17 | 2,508,172 | +0.34(+0.93%) |
May 08, 2018 | 36.95 | 36.99 | 36.61 | 36.83 | 2,639,050 | -0.13(-0.35%) |
May 07, 2018 | 37.02 | 37.06 | 36.42 | 36.95 | 3,215,085 | -0.21(-0.57%) |
May 04, 2018 | 36.28 | 37.40 | 36.19 | 37.17 | 3,199,213 | +0.73(+1.99%) |
May 03, 2018 | 35.74 | 36.54 | 35.63 | 36.44 | 6,451,533 | +0.71(+1.97%) |
May 02, 2018 | 36.40 | 36.47 | 35.61 | 35.74 | 3,498,258 | -0.66(-1.82%) |
May 01, 2018 | 36.63 | 36.66 | 35.76 | 36.40 | 4,072,829 | -0.32(-0.87%) |
Apr 30, 2018 | 37.46 | 37.57 | 36.65 | 36.72 | 3,766,434 | -0.73(-1.94%) |
Apr 27, 2018 | 37.34 | 38.04 | 37.34 | 37.45 | 3,559,687 | +0.14(+0.38%) |
Apr 26, 2018 | 38.08 | 38.56 | 36.91 | 37.30 | 3,713,325 | -0.78(-2.06%) |
Apr 25, 2018 | 37.54 | 38.32 | 37.04 | 38.09 | 4,854,271 | +0.51(+1.36%) |
Apr 24, 2018 | 38.45 | 38.50 | 37.35 | 37.57 | 4,484,525 | -0.68(-1.77%) |
Apr 23, 2018 | 38.10 | 38.36 | 38.02 | 38.25 | 2,795,632 | +0.21(+0.56%) |
Apr 20, 2018 | 38.46 | 38.58 | 37.89 | 38.04 | 2,427,763 | -0.13(-0.34%) |
Apr 19, 2018 | 38.50 | 38.58 | 37.88 | 38.16 | 2,295,968 | -0.34(-0.89%) |
Apr 18, 2018 | 38.26 | 38.66 | 38.14 | 38.51 | 3,269,521 | +0.39(+1.03%) |
Apr 17, 2018 | 38.12 | 38.47 | 37.90 | 38.11 | 2,667,285 | -0.16(-0.43%) |
Apr 16, 2018 | 38.10 | 38.44 | 37.94 | 38.28 | 2,282,828 | +0.38(+1.00%) |
Apr 13, 2018 | 37.80 | 38.06 | 37.63 | 37.90 | 1,984,690 | +0.45(+1.20%) |
Apr 12, 2018 | 37.53 | 37.67 | 37.32 | 37.45 | 1,844,165 | +0.11(+0.29%) |
Apr 11, 2018 | 37.05 | 37.51 | 37.00 | 37.35 | 2,050,304 | -0.05(-0.13%) |
Apr 10, 2018 | 37.57 | 37.64 | 37.13 | 37.40 | 5,780,071 | +0.37(+1.00%) |
Apr 09, 2018 | 37.36 | 37.46 | 36.86 | 37.02 | 4,106,484 | -0.13(-0.35%) |
Apr 06, 2018 | 37.66 | 37.87 | 36.83 | 37.15 | 3,995,811 | -0.90(-2.36%) |
Apr 05, 2018 | 38.11 | 38.26 | 37.85 | 38.05 | 4,522,254 | +0.19(+0.49%) |
Apr 04, 2018 | 36.67 | 37.91 | 36.67 | 37.87 | 3,285,430 | +0.47(+1.26%) |
Apr 03, 2018 | 36.55 | 37.43 | 36.45 | 37.40 | 4,148,981 | +0.98(+2.70%) |
Apr 02, 2018 | 37.87 | 37.94 | 35.91 | 36.41 | 4,583,263 | -1.64(-4.30%) |
Mar 29, 2018 | 38.05 | 38.05 | 38.05 | 0 | +0.75(+2.00%) | |
Mar 28, 2018 | 37.22 | 37.87 | 37.10 | 37.30 | 3,928,708 | +0.18(+0.48%) |
Mar 27, 2018 | 37.33 | 37.67 | 36.88 | 37.12 | 4,809,703 | -0.17(-0.46%) |
Mar 26, 2018 | 36.51 | 37.43 | 36.33 | 37.30 | 6,429,955 | +1.58(+4.43%) |
Mar 23, 2018 | 36.79 | 37.01 | 35.64 | 35.71 | 4,475,040 | -0.90(-2.45%) |
Mar 22, 2018 | 37.74 | 37.85 | 35.91 | 36.61 | 4,133,215 | -1.51(-3.96%) |
Mar 21, 2018 | 37.89 | 38.41 | 37.61 | 38.12 | 3,959,162 | +0.23(+0.62%) |
Mar 20, 2018 | 38.11 | 38.48 | 37.74 | 37.89 | 4,040,918 | -0.01(-0.04%) |
Mar 19, 2018 | 38.81 | 38.88 | 37.67 | 37.90 | 4,203,582 | -0.96(-2.47%) |
Mar 16, 2018 | 38.78 | 39.29 | 38.66 | 38.86 | 5,602,232 | +0.11(+0.28%) |
Mar 15, 2018 | 39.03 | 39.15 | 38.71 | 38.76 | 3,558,480 | -0.23(-0.60%) |
Mar 14, 2018 | 39.42 | 39.47 | 38.77 | 38.99 | 4,206,248 | -0.18(-0.45%) |
Mar 13, 2018 | 39.38 | 39.62 | 39.10 | 39.17 | 4,021,491 | +0.01(+0.04%) |
Mar 12, 2018 | 39.53 | 39.75 | 39.10 | 39.15 | 4,690,260 | -0.19(-0.47%) |
Mar 09, 2018 | 39.20 | 39.40 | 38.72 | 39.34 | 5,444,573 | +0.24(+0.62%) |
Mar 08, 2018 | 39.17 | 39.44 | 38.86 | 39.10 | 5,009,455 | -0.07(-0.18%) |
Mar 07, 2018 | 38.66 | 39.17 | 10,498,856 | -1.92(-4.68%) | ||
Mar 06, 2018 | 41.55 | 41.74 | 40.73 | 41.09 | 6,252,579 | -0.88(-2.10%) |
Mar 05, 2018 | 41.38 | 42.14 | 41.35 | 41.97 | 2,799,315 | +0.33(+0.80%) |
Mar 02, 2018 | 41.30 | 41.78 | 41.08 | 41.64 | 2,712,733 | +0.08(+0.19%) |