Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.78 | 38.17 | 37.14 | 37.50 | 465,199 | -0.31(-0.82%) |
May 30, 2018 | 37.47 | 38.34 | 37.34 | 37.81 | 319,256 | +0.40(+1.08%) |
May 29, 2018 | 37.22 | 38.00 | 37.22 | 37.41 | 254,078 | +0.00(+0.00%) |
May 25, 2018 | 37.41 | 37.41 | 37.41 | 0 | +0.12(+0.33%) | |
May 24, 2018 | 37.53 | 37.72 | 36.88 | 37.28 | 431,479 | -0.28(-0.74%) |
May 23, 2018 | 38.09 | 38.31 | 37.47 | 37.56 | 459,021 | -0.84(-2.18%) |
May 22, 2018 | 38.03 | 38.86 | 37.88 | 38.40 | 443,665 | +0.40(+1.06%) |
May 21, 2018 | 37.62 | 38.12 | 37.47 | 38.00 | 312,592 | +0.71(+1.91%) |
May 18, 2018 | 37.10 | 37.50 | 36.85 | 37.28 | 384,453 | +0.19(+0.50%) |
May 17, 2018 | 36.48 | 37.59 | 36.48 | 37.10 | 324,837 | +0.28(+0.76%) |
May 16, 2018 | 35.73 | 37.07 | 35.73 | 36.82 | 551,524 | +1.18(+3.31%) |
May 15, 2018 | 34.74 | 35.70 | 34.46 | 35.64 | 718,287 | +0.81(+2.32%) |
May 14, 2018 | 34.96 | 35.42 | 34.62 | 34.83 | 710,734 | -0.09(-0.27%) |
May 11, 2018 | 35.51 | 35.51 | 34.80 | 34.93 | 474,651 | -0.74(-2.09%) |
May 10, 2018 | 35.89 | 36.35 | 35.61 | 35.67 | 355,049 | -0.06(-0.17%) |
May 09, 2018 | 36.23 | 36.23 | 35.27 | 35.73 | 377,980 | -0.34(-0.95%) |
May 08, 2018 | 35.58 | 36.17 | 35.33 | 36.07 | 388,650 | +0.37(+1.04%) |
May 07, 2018 | 34.40 | 36.32 | 34.18 | 35.70 | 805,284 | +1.46(+4.26%) |
May 04, 2018 | 33.87 | 34.68 | 33.81 | 34.24 | 302,551 | +0.16(+0.45%) |
May 03, 2018 | 33.84 | 34.43 | 33.41 | 34.09 | 319,442 | +0.00(+0.00%) |
May 02, 2018 | 34.96 | 35.13 | 33.96 | 34.09 | 383,930 | -0.68(-1.96%) |
May 01, 2018 | 34.12 | 34.86 | 33.50 | 34.77 | 522,871 | +0.47(+1.36%) |
Apr 30, 2018 | 33.62 | 34.86 | 33.62 | 34.31 | 664,990 | +0.56(+1.65%) |
Apr 27, 2018 | 33.19 | 33.84 | 32.85 | 33.75 | 703,401 | +0.59(+1.78%) |
Apr 26, 2018 | 35.05 | 36.04 | 32.82 | 33.16 | 2,189,518 | -3.94(-10.62%) |
Apr 25, 2018 | 38.46 | 38.62 | 36.97 | 37.10 | 659,142 | -1.52(-3.94%) |
Apr 24, 2018 | 38.59 | 39.02 | 38.24 | 38.62 | 502,084 | +0.43(+1.14%) |
Apr 23, 2018 | 38.46 | 38.46 | 37.78 | 38.18 | 291,019 | -0.09(-0.24%) |
Apr 20, 2018 | 39.02 | 39.11 | 38.03 | 38.28 | 337,657 | -0.87(-2.22%) |
Apr 19, 2018 | 39.24 | 39.61 | 39.02 | 39.14 | 255,379 | -0.31(-0.79%) |
Apr 18, 2018 | 39.42 | 39.76 | 38.99 | 39.45 | 348,003 | +0.16(+0.39%) |
Apr 17, 2018 | 38.65 | 39.39 | 38.52 | 39.30 | 442,564 | +0.93(+2.43%) |
Apr 16, 2018 | 37.97 | 38.52 | 37.66 | 38.37 | 522,887 | +0.62(+1.64%) |
Apr 13, 2018 | 37.84 | 38.00 | 36.79 | 37.75 | 314,604 | +0.16(+0.41%) |
Apr 12, 2018 | 38.37 | 38.49 | 35.36 | 37.59 | 428,632 | -0.59(-1.54%) |
Apr 11, 2018 | 37.34 | 38.37 | 37.34 | 38.18 | 311,333 | +0.59(+1.57%) |
Apr 10, 2018 | 36.94 | 37.69 | 36.86 | 37.59 | 322,358 | +1.18(+3.24%) |
Apr 09, 2018 | 36.45 | 36.91 | 36.20 | 36.41 | 463,453 | +0.37(+1.03%) |
Apr 06, 2018 | 36.26 | 36.63 | 36.26 | 36.04 | 482,919 | -0.40(-1.11%) |
Apr 05, 2018 | 36.60 | 36.79 | 36.20 | 36.45 | 269,389 | +0.00(+0.00%) |
Apr 04, 2018 | 35.42 | 36.66 | 34.89 | 36.45 | 529,790 | +0.40(+1.12%) |
Apr 03, 2018 | 34.96 | 36.20 | 34.68 | 36.04 | 570,324 | +1.21(+3.47%) |
Apr 02, 2018 | 35.39 | 35.58 | 34.27 | 34.83 | 590,269 | -0.65(-1.84%) |
Mar 29, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.65(+1.87%) | |
Mar 28, 2018 | 35.14 | 35.44 | 34.52 | 34.83 | 484,812 | -0.31(-0.88%) |
Mar 27, 2018 | 36.23 | 36.59 | 35.03 | 35.14 | 475,143 | -0.87(-2.41%) |
Mar 26, 2018 | 35.61 | 36.10 | 34.86 | 36.01 | 317,773 | +0.96(+2.74%) |
Mar 23, 2018 | 35.64 | 35.92 | 35.02 | 35.05 | 344,653 | -0.47(-1.31%) |
Mar 22, 2018 | 35.89 | 36.26 | 35.48 | 35.51 | 292,479 | -0.84(-2.30%) |
Mar 21, 2018 | 35.89 | 36.57 | 35.89 | 36.35 | 308,593 | +0.47(+1.30%) |
Mar 20, 2018 | 35.89 | 36.45 | 35.50 | 35.89 | 274,418 | +0.00(+0.00%) |
Mar 19, 2018 | 36.45 | 36.45 | 35.30 | 35.89 | 576,378 | -0.81(-2.20%) |
Mar 16, 2018 | 36.60 | 37.19 | 36.45 | 36.69 | 862,376 | +0.12(+0.34%) |
Mar 15, 2018 | 36.20 | 36.66 | 36.14 | 36.57 | 245,797 | +0.34(+0.94%) |
Mar 14, 2018 | 36.69 | 36.79 | 36.07 | 36.23 | 983,212 | -0.31(-0.85%) |
Mar 13, 2018 | 37.44 | 37.47 | 36.29 | 36.54 | 970,404 | -0.71(-1.92%) |
Mar 12, 2018 | 37.00 | 38.12 | 35.60 | 37.25 | 816,004 | +0.22(+0.59%) |
Mar 09, 2018 | 36.57 | 37.13 | 35.65 | 37.03 | 750,711 | +0.74(+2.05%) |
Mar 08, 2018 | 35.95 | 36.38 | 35.58 | 36.29 | 621,369 | +0.53(+1.47%) |
Mar 07, 2018 | 35.20 | 35.86 | 34.77 | 35.76 | 359,332 | +0.31(+0.87%) |
Mar 06, 2018 | 35.30 | 35.95 | 34.99 | 35.45 | 588,225 | +0.40(+1.15%) |
Mar 05, 2018 | 34.68 | 35.24 | 34.40 | 35.05 | 844,107 | +0.22(+0.62%) |
Mar 02, 2018 | 33.59 | 34.96 | 33.22 | 34.83 | 1,035,909 | +0.96(+2.84%) |