Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.14 | 38.24 | 37.18 | 37.44 | 681,164 | -0.82(-2.14%) |
May 30, 2018 | 38.07 | 38.38 | 37.75 | 38.26 | 663,201 | +0.49(+1.30%) |
May 29, 2018 | 38.29 | 38.53 | 37.12 | 37.77 | 500,104 | -0.97(-2.50%) |
May 25, 2018 | 38.74 | 38.74 | 38.74 | 0 | -0.44(-1.12%) | |
May 24, 2018 | 39.27 | 39.58 | 38.86 | 39.18 | 390,130 | -0.11(-0.28%) |
May 23, 2018 | 39.05 | 39.29 | 38.65 | 39.29 | 437,305 | -0.03(-0.08%) |
May 22, 2018 | 40.40 | 40.60 | 39.22 | 39.32 | 360,747 | -0.95(-2.36%) |
May 21, 2018 | 40.66 | 40.89 | 39.93 | 40.27 | 762,278 | +0.12(+0.30%) |
May 18, 2018 | 39.44 | 40.32 | 39.21 | 40.15 | 906,255 | +0.88(+2.24%) |
May 17, 2018 | 38.73 | 39.50 | 38.50 | 39.27 | 395,830 | +0.58(+1.50%) |
May 16, 2018 | 38.02 | 39.03 | 37.79 | 38.69 | 436,070 | +0.63(+1.66%) |
May 15, 2018 | 37.62 | 38.16 | 37.26 | 38.06 | 397,533 | +0.25(+0.66%) |
May 14, 2018 | 37.93 | 38.38 | 37.75 | 37.81 | 248,999 | -0.14(-0.37%) |
May 11, 2018 | 38.09 | 38.55 | 37.69 | 37.95 | 269,248 | -0.16(-0.42%) |
May 10, 2018 | 37.20 | 38.21 | 36.78 | 38.11 | 405,646 | +0.99(+2.67%) |
May 09, 2018 | 37.59 | 38.42 | 37.00 | 37.12 | 645,108 | -0.27(-0.72%) |
May 08, 2018 | 36.70 | 37.45 | 36.59 | 37.39 | 382,245 | +0.68(+1.85%) |
May 07, 2018 | 35.85 | 36.95 | 35.85 | 36.71 | 341,222 | +1.05(+2.94%) |
May 04, 2018 | 34.56 | 35.94 | 34.40 | 35.66 | 332,761 | +0.83(+2.38%) |
May 03, 2018 | 34.68 | 34.91 | 33.53 | 34.83 | 427,677 | -0.12(-0.34%) |
May 02, 2018 | 34.79 | 35.96 | 34.59 | 34.95 | 640,075 | +0.05(+0.14%) |
May 01, 2018 | 34.55 | 34.97 | 33.59 | 34.90 | 953,025 | +0.09(+0.26%) |
Apr 30, 2018 | 35.58 | 35.75 | 34.75 | 34.81 | 606,501 | -0.69(-1.94%) |
Apr 27, 2018 | 35.90 | 35.90 | 35.02 | 35.50 | 493,452 | -0.47(-1.31%) |
Apr 26, 2018 | 36.71 | 36.71 | 35.80 | 35.97 | 385,244 | -0.28(-0.77%) |
Apr 25, 2018 | 36.60 | 36.76 | 35.60 | 36.25 | 832,522 | -0.04(-0.11%) |
Apr 24, 2018 | 38.50 | 38.50 | 35.52 | 36.29 | 886,061 | -1.71(-4.50%) |
Apr 23, 2018 | 38.25 | 38.61 | 37.72 | 38.00 | 500,989 | -0.21(-0.55%) |
Apr 20, 2018 | 39.15 | 39.29 | 38.08 | 38.21 | 685,543 | -1.00(-2.55%) |
Apr 19, 2018 | 40.00 | 40.49 | 38.81 | 39.21 | 993,105 | -0.82(-2.05%) |
Apr 18, 2018 | 41.26 | 42.97 | 39.23 | 40.03 | 3,667,409 | -0.91(-2.22%) |
Apr 17, 2018 | 41.06 | 41.46 | 40.20 | 40.94 | 1,193,612 | +0.23(+0.56%) |
Apr 16, 2018 | 38.95 | 41.38 | 38.28 | 40.71 | 3,200,858 | +3.65(+9.85%) |
Apr 13, 2018 | 37.87 | 37.87 | 36.71 | 37.06 | 785,241 | -0.38(-1.01%) |
Apr 12, 2018 | 37.06 | 37.69 | 36.31 | 37.44 | 1,034,089 | +0.65(+1.77%) |
Apr 11, 2018 | 35.50 | 37.72 | 35.40 | 36.79 | 1,467,056 | +1.05(+2.94%) |
Apr 10, 2018 | 33.82 | 36.40 | 33.82 | 35.74 | 1,289,830 | +2.23(+6.65%) |
Apr 09, 2018 | 35.00 | 35.36 | 33.39 | 33.51 | 988,386 | -1.25(-3.60%) |
Apr 06, 2018 | 35.48 | 36.04 | 34.48 | 34.76 | 1,007,026 | -1.44(-3.98%) |
Apr 05, 2018 | 34.85 | 36.38 | 34.77 | 36.20 | 972,206 | +1.59(+4.59%) |
Apr 04, 2018 | 33.64 | 34.72 | 33.31 | 34.61 | 669,803 | +0.29(+0.84%) |
Apr 03, 2018 | 33.96 | 34.90 | 33.64 | 34.32 | 897,312 | +0.70(+2.08%) |
Apr 02, 2018 | 34.69 | 34.73 | 33.23 | 33.62 | 1,141,891 | -1.35(-3.86%) |
Mar 29, 2018 | 34.97 | 34.97 | 34.97 | 0 | +2.42(+7.43%) | |
Mar 28, 2018 | 32.51 | 32.92 | 32.28 | 32.55 | 598,229 | +0.00(+0.00%) |
Mar 27, 2018 | 33.16 | 33.65 | 32.34 | 32.55 | 671,386 | -0.43(-1.30%) |
Mar 26, 2018 | 32.20 | 33.00 | 31.56 | 32.98 | 674,264 | +1.35(+4.27%) |
Mar 23, 2018 | 32.44 | 32.73 | 31.62 | 31.63 | 657,890 | -0.75(-2.32%) |
Mar 22, 2018 | 33.80 | 33.80 | 32.32 | 32.38 | 657,666 | -1.84(-5.38%) |
Mar 21, 2018 | 33.78 | 34.32 | 33.24 | 34.22 | 591,119 | +0.41(+1.21%) |
Mar 20, 2018 | 33.95 | 34.68 | 33.78 | 33.81 | 483,987 | +0.08(+0.24%) |
Mar 19, 2018 | 35.00 | 35.10 | 33.34 | 33.73 | 877,799 | -1.58(-4.47%) |
Mar 16, 2018 | 34.58 | 35.35 | 34.51 | 35.31 | 834,916 | +0.68(+1.96%) |
Mar 15, 2018 | 34.68 | 34.71 | 33.92 | 34.63 | 951,616 | -0.04(-0.12%) |
Mar 14, 2018 | 35.33 | 35.41 | 34.26 | 34.67 | 1,156,338 | -0.46(-1.31%) |
Mar 13, 2018 | 35.04 | 35.33 | 34.54 | 35.13 | 964,272 | +0.14(+0.40%) |
Mar 12, 2018 | 37.25 | 37.87 | 34.81 | 34.99 | 1,967,053 | -2.35(-6.29%) |
Mar 09, 2018 | 38.87 | 39.29 | 36.23 | 37.34 | 2,302,422 | -0.83(-2.17%) |
Mar 08, 2018 | 38.44 | 39.34 | 36.98 | 38.17 | 2,704,626 | +1.13(+3.05%) |
Mar 07, 2018 | 37.05 | 36.06 | 37.04 | 1,435,636 | +0.01(+0.03%) | |
Mar 06, 2018 | 37.76 | 37.83 | 36.68 | 37.03 | 708,432 | -0.59(-1.57%) |
Mar 05, 2018 | 36.00 | 37.80 | 35.84 | 37.62 | 1,042,088 | +1.56(+4.33%) |
Mar 02, 2018 | 36.64 | 36.67 | 35.65 | 36.06 | 1,260,126 | -0.70(-1.90%) |