Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.76 | 37.84 | 37.43 | 37.55 | 593,316 | -0.16(-0.42%) |
May 30, 2018 | 37.75 | 38.19 | 37.61 | 37.71 | 452,048 | +0.00(+0.00%) |
May 29, 2018 | 38.34 | 38.36 | 37.66 | 37.71 | 791,841 | -0.91(-2.36%) |
May 28, 2018 | 38.16 | 38.62 | 38.16 | 38.62 | 1,349,304 | +0.52(+1.36%) |
May 25, 2018 | 37.75 | 38.53 | 37.75 | 38.10 | 714,380 | +0.39(+1.03%) |
May 24, 2018 | 37.61 | 37.87 | 37.55 | 37.71 | 637,127 | +0.14(+0.37%) |
May 23, 2018 | 37.08 | 37.97 | 37.05 | 37.57 | 690,002 | +0.47(+1.27%) |
May 22, 2018 | 37.07 | 37.19 | 36.86 | 37.10 | 535,724 | -0.18(-0.48%) |
May 18, 2018 | 37.28 | 37.28 | 37.28 | 0 | +0.40(+1.08%) | |
May 17, 2018 | 36.77 | 36.91 | 36.59 | 36.88 | 538,332 | +0.12(+0.33%) |
May 16, 2018 | 36.81 | 37.01 | 36.64 | 36.76 | 816,465 | -0.19(-0.51%) |
May 15, 2018 | 36.87 | 37.12 | 36.81 | 36.95 | 508,231 | +0.14(+0.38%) |
May 14, 2018 | 36.82 | 37.17 | 36.77 | 36.81 | 545,646 | +0.06(+0.16%) |
May 11, 2018 | 36.85 | 36.96 | 36.69 | 36.75 | 595,691 | -0.09(-0.24%) |
May 10, 2018 | 37.00 | 37.03 | 36.33 | 36.84 | 529,910 | -0.15(-0.41%) |
May 09, 2018 | 37.98 | 37.98 | 36.88 | 36.99 | 753,517 | -1.01(-2.66%) |
May 08, 2018 | 37.31 | 38.08 | 37.30 | 38.00 | 727,488 | +0.72(+1.93%) |
May 07, 2018 | 36.85 | 37.30 | 36.59 | 37.28 | 631,007 | +0.59(+1.61%) |
May 04, 2018 | 38.61 | 38.75 | 36.49 | 36.69 | 1,151,127 | -2.02(-5.22%) |
May 03, 2018 | 38.40 | 39.38 | 38.38 | 38.71 | 1,626,267 | +1.47(+3.95%) |
May 02, 2018 | 37.74 | 37.76 | 37.10 | 37.24 | 456,323 | -0.47(-1.25%) |
May 01, 2018 | 37.38 | 37.72 | 37.02 | 37.71 | 477,881 | +0.31(+0.83%) |
Apr 30, 2018 | 38.00 | 38.23 | 37.38 | 37.40 | 592,236 | -0.78(-2.04%) |
Apr 27, 2018 | 38.00 | 38.49 | 37.95 | 38.18 | 334,233 | +0.30(+0.79%) |
Apr 26, 2018 | 37.16 | 37.98 | 36.90 | 37.88 | 639,420 | +0.75(+2.02%) |
Apr 25, 2018 | 37.60 | 37.65 | 37.00 | 37.13 | 566,776 | -0.43(-1.14%) |
Apr 24, 2018 | 37.82 | 38.03 | 37.46 | 37.56 | 433,799 | -0.19(-0.50%) |
Apr 23, 2018 | 37.42 | 38.27 | 37.42 | 37.75 | 714,168 | +0.60(+1.62%) |
Apr 20, 2018 | 37.14 | 37.39 | 37.10 | 37.15 | 380,892 | +0.11(+0.30%) |
Apr 19, 2018 | 37.19 | 37.22 | 36.89 | 37.04 | 334,217 | -0.20(-0.54%) |
Apr 18, 2018 | 37.35 | 37.70 | 37.24 | 37.24 | 464,679 | -0.08(-0.21%) |
Apr 17, 2018 | 37.24 | 37.50 | 37.14 | 37.32 | 455,875 | +0.14(+0.38%) |
Apr 16, 2018 | 37.05 | 37.26 | 36.91 | 37.18 | 327,297 | +0.28(+0.76%) |
Apr 13, 2018 | 37.33 | 37.40 | 36.87 | 36.90 | 330,919 | -0.35(-0.94%) |
Apr 12, 2018 | 37.12 | 37.59 | 37.08 | 37.25 | 367,626 | +0.31(+0.84%) |
Apr 11, 2018 | 37.05 | 37.40 | 36.94 | 36.94 | 389,178 | -0.28(-0.75%) |
Apr 10, 2018 | 37.30 | 37.43 | 36.91 | 37.22 | 475,495 | +0.00(+0.00%) |
Apr 09, 2018 | 37.35 | 37.41 | 36.94 | 37.22 | 401,552 | +0.06(+0.16%) |
Apr 06, 2018 | 37.16 | 554,433 | -0.44(-1.17%) | |||
Apr 05, 2018 | 37.73 | 37.77 | 37.54 | 37.60 | 403,819 | +0.04(+0.11%) |
Apr 04, 2018 | 36.98 | 37.60 | 36.64 | 37.56 | 385,561 | +0.40(+1.08%) |
Apr 03, 2018 | 36.53 | 37.39 | 36.50 | 37.16 | 444,805 | +0.41(+1.12%) |
Apr 02, 2018 | 37.31 | 37.66 | 36.62 | 36.75 | 542,576 | -0.46(-1.24%) |
Mar 29, 2018 | 37.21 | 37.21 | 37.21 | 0 | +0.23(+0.62%) | |
Mar 28, 2018 | 36.39 | 37.23 | 36.32 | 36.98 | 761,846 | +0.60(+1.65%) |
Mar 27, 2018 | 37.15 | 37.18 | 36.27 | 36.38 | 929,273 | -0.77(-2.07%) |
Mar 26, 2018 | 37.53 | 37.56 | 36.50 | 37.15 | 1,300,443 | -0.13(-0.35%) |
Mar 23, 2018 | 37.42 | 37.68 | 37.27 | 37.28 | 491,942 | -0.06(-0.16%) |
Mar 22, 2018 | 37.85 | 37.94 | 37.33 | 37.34 | 520,890 | -0.71(-1.87%) |
Mar 21, 2018 | 38.47 | 38.66 | 38.05 | 38.05 | 735,492 | -0.54(-1.40%) |
Mar 20, 2018 | 38.28 | 38.82 | 38.28 | 38.59 | 576,897 | +0.33(+0.86%) |
Mar 19, 2018 | 38.60 | 38.66 | 38.13 | 38.26 | 393,992 | -0.39(-1.01%) |
Mar 16, 2018 | 37.83 | 38.83 | 37.82 | 38.65 | 2,020,902 | +0.84(+2.22%) |
Mar 15, 2018 | 37.48 | 37.97 | 37.35 | 37.81 | 586,950 | +0.38(+1.02%) |
Mar 14, 2018 | 37.60 | 37.75 | 37.30 | 37.43 | 395,134 | -0.08(-0.21%) |
Mar 13, 2018 | 37.39 | 37.71 | 37.24 | 37.51 | 417,064 | +0.26(+0.70%) |
Mar 12, 2018 | 37.64 | 37.75 | 37.19 | 37.25 | 420,270 | -0.38(-1.01%) |
Mar 09, 2018 | 37.66 | 37.90 | 37.55 | 37.63 | 532,430 | +0.16(+0.43%) |
Mar 08, 2018 | 37.44 | 37.78 | 37.43 | 37.47 | 446,286 | +0.16(+0.43%) |
Mar 07, 2018 | 37.64 | 37.31 | 471,011 | -0.18(-0.48%) | ||
Mar 06, 2018 | 37.19 | 37.65 | 37.02 | 37.49 | 567,073 | +0.30(+0.81%) |
Mar 05, 2018 | 36.96 | 37.46 | 36.89 | 37.19 | 564,990 | +0.10(+0.27%) |
Mar 02, 2018 | 36.75 | 37.40 | 36.54 | 37.09 | 563,527 | +0.20(+0.54%) |