Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.34 | 39.65 | 39.25 | 39.37 | 294,643 | -0.07(-0.18%) |
May 30, 2018 | 38.83 | 39.47 | 38.83 | 39.44 | 329,112 | +0.68(+1.75%) |
May 29, 2018 | 38.49 | 38.83 | 38.37 | 38.76 | 203,411 | +0.22(+0.57%) |
May 28, 2018 | 39.15 | 39.22 | 38.35 | 38.54 | 73,197 | -0.65(-1.66%) |
May 25, 2018 | 38.69 | 39.26 | 38.69 | 39.19 | 189,642 | +0.29(+0.75%) |
May 24, 2018 | 38.63 | 38.93 | 38.58 | 38.90 | 385,944 | +0.27(+0.70%) |
May 23, 2018 | 38.49 | 38.70 | 38.19 | 38.63 | 220,380 | +0.12(+0.31%) |
May 22, 2018 | 38.31 | 38.81 | 38.15 | 38.51 | 263,544 | +0.36(+0.94%) |
May 18, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.10(+0.26%) | |
May 17, 2018 | 38.10 | 38.21 | 37.89 | 38.05 | 232,233 | -0.06(-0.16%) |
May 16, 2018 | 37.88 | 38.34 | 37.64 | 38.11 | 254,586 | +0.41(+1.09%) |
May 15, 2018 | 37.80 | 38.38 | 37.62 | 37.70 | 255,564 | -0.11(-0.29%) |
May 14, 2018 | 37.06 | 37.96 | 36.92 | 37.81 | 335,374 | +0.82(+2.22%) |
May 11, 2018 | 36.76 | 37.10 | 36.70 | 36.99 | 213,347 | +0.29(+0.79%) |
May 10, 2018 | 37.11 | 37.14 | 36.66 | 36.70 | 324,567 | -0.32(-0.86%) |
May 09, 2018 | 36.96 | 37.31 | 36.95 | 37.02 | 259,207 | +0.14(+0.38%) |
May 08, 2018 | 37.10 | 37.32 | 36.86 | 36.88 | 203,831 | -0.22(-0.59%) |
May 07, 2018 | 36.69 | 37.31 | 36.69 | 37.10 | 248,633 | +0.50(+1.37%) |
May 04, 2018 | 36.81 | 36.84 | 36.41 | 36.60 | 220,400 | -0.18(-0.49%) |
May 03, 2018 | 37.47 | 37.47 | 36.73 | 36.78 | 378,126 | -0.49(-1.31%) |
May 02, 2018 | 37.04 | 37.67 | 36.89 | 37.27 | 378,122 | +0.32(+0.87%) |
May 01, 2018 | 37.22 | 37.25 | 36.79 | 36.95 | 692,123 | -0.22(-0.59%) |
Apr 30, 2018 | 36.87 | 37.39 | 36.43 | 37.17 | 242,281 | +0.42(+1.14%) |
Apr 27, 2018 | 36.54 | 36.87 | 36.28 | 36.75 | 121,409 | +0.37(+1.02%) |
Apr 26, 2018 | 35.98 | 36.79 | 35.66 | 36.38 | 305,239 | +1.04(+2.94%) |
Apr 25, 2018 | 34.78 | 35.72 | 34.55 | 35.34 | 296,528 | +0.53(+1.52%) |
Apr 24, 2018 | 35.00 | 35.20 | 34.78 | 34.81 | 141,422 | -0.24(-0.68%) |
Apr 23, 2018 | 34.45 | 35.19 | 34.45 | 35.05 | 149,915 | +0.53(+1.54%) |
Apr 20, 2018 | 34.68 | 34.80 | 34.32 | 34.52 | 91,432 | -0.16(-0.46%) |
Apr 19, 2018 | 34.73 | 34.87 | 34.56 | 34.68 | 112,075 | -0.09(-0.26%) |
Apr 18, 2018 | 34.13 | 34.97 | 34.11 | 34.77 | 173,230 | +0.65(+1.91%) |
Apr 17, 2018 | 33.94 | 34.13 | 33.93 | 34.12 | 67,379 | +0.23(+0.68%) |
Apr 16, 2018 | 34.02 | 34.16 | 33.80 | 33.89 | 124,744 | -0.06(-0.18%) |
Apr 13, 2018 | 33.85 | 33.99 | 33.62 | 33.95 | 172,397 | +0.17(+0.50%) |
Apr 12, 2018 | 33.93 | 34.00 | 33.73 | 33.78 | 96,894 | -0.07(-0.21%) |
Apr 11, 2018 | 33.71 | 34.00 | 33.71 | 33.85 | 204,599 | +0.16(+0.47%) |
Apr 10, 2018 | 34.07 | 34.08 | 33.65 | 33.69 | 83,594 | -0.20(-0.59%) |
Apr 09, 2018 | 34.12 | 34.12 | 33.71 | 33.89 | 155,223 | -0.06(-0.18%) |
Apr 06, 2018 | 33.59 | 34.40 | 33.57 | 33.95 | 271,158 | +0.48(+1.43%) |
Apr 05, 2018 | 33.28 | 33.48 | 33.02 | 33.47 | 181,219 | +0.27(+0.81%) |
Apr 04, 2018 | 33.28 | 33.28 | 32.73 | 33.20 | 126,946 | -0.29(-0.87%) |
Apr 03, 2018 | 33.13 | 33.60 | 33.09 | 33.49 | 109,231 | +0.44(+1.33%) |
Apr 02, 2018 | 33.21 | 33.57 | 32.85 | 33.05 | 168,447 | -0.06(-0.18%) |
Mar 29, 2018 | 33.11 | 33.11 | 33.11 | 0 | +0.52(+1.60%) | |
Mar 28, 2018 | 32.32 | 32.85 | 32.06 | 32.59 | 292,168 | +0.11(+0.34%) |
Mar 27, 2018 | 32.75 | 33.00 | 32.44 | 32.48 | 268,391 | -0.25(-0.76%) |
Mar 26, 2018 | 33.00 | 33.05 | 32.48 | 32.73 | 211,764 | -0.22(-0.67%) |
Mar 23, 2018 | 33.12 | 33.49 | 32.87 | 32.95 | 210,790 | -0.12(-0.36%) |
Mar 22, 2018 | 33.27 | 33.74 | 33.07 | 33.07 | 320,956 | -0.30(-0.90%) |
Mar 21, 2018 | 33.23 | 33.55 | 33.15 | 33.37 | 179,808 | +0.21(+0.63%) |
Mar 20, 2018 | 32.90 | 33.49 | 32.89 | 33.16 | 305,241 | +0.30(+0.91%) |
Mar 19, 2018 | 32.34 | 32.87 | 32.27 | 32.86 | 522,172 | +0.48(+1.48%) |
Mar 16, 2018 | 32.10 | 32.75 | 32.10 | 32.38 | 316,196 | +0.35(+1.09%) |
Mar 15, 2018 | 32.99 | 33.05 | 31.90 | 32.03 | 584,207 | -0.97(-2.94%) |
Mar 14, 2018 | 33.32 | 33.49 | 32.95 | 33.00 | 165,860 | -0.13(-0.39%) |
Mar 13, 2018 | 33.44 | 33.52 | 32.97 | 33.13 | 259,700 | -0.20(-0.60%) |
Mar 12, 2018 | 33.09 | 33.50 | 33.09 | 33.33 | 169,289 | +0.18(+0.54%) |
Mar 09, 2018 | 32.95 | 33.32 | 32.75 | 33.15 | 298,656 | +0.30(+0.91%) |
Mar 08, 2018 | 32.39 | 32.95 | 32.37 | 32.85 | 271,980 | +0.50(+1.55%) |
Mar 07, 2018 | 32.77 | 33.20 | 32.19 | 32.35 | 340,023 | -0.51(-1.55%) |
Mar 06, 2018 | 32.50 | 32.89 | 32.41 | 32.86 | 214,884 | +0.36(+1.11%) |
Mar 05, 2018 | 32.17 | 32.56 | 31.98 | 32.50 | 225,338 | +0.30(+0.93%) |
Mar 02, 2018 | 32.15 | 32.35 | 31.87 | 32.20 | 223,046 | -0.01(-0.03%) |