Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.16 | 38.69 | 38.06 | 38.66 | 1,111,860 | +0.48(+1.26%) |
May 30, 2018 | 37.83 | 38.63 | 37.61 | 38.17 | 1,235,559 | +0.57(+1.52%) |
May 29, 2018 | 37.69 | 37.91 | 36.97 | 37.60 | 1,480,774 | -0.46(-1.21%) |
May 25, 2018 | 38.06 | 38.06 | 38.06 | 0 | +0.77(+2.07%) | |
May 24, 2018 | 39.30 | 39.30 | 36.49 | 37.29 | 4,530,767 | -2.38(-6.00%) |
May 23, 2018 | 39.38 | 40.29 | 39.38 | 39.67 | 804,888 | -0.27(-0.69%) |
May 22, 2018 | 40.82 | 41.38 | 39.71 | 39.95 | 1,632,576 | -0.94(-2.30%) |
May 21, 2018 | 41.30 | 41.89 | 40.64 | 40.89 | 967,941 | +0.15(+0.36%) |
May 18, 2018 | 40.64 | 41.45 | 40.64 | 40.74 | 1,388,505 | -0.01(-0.04%) |
May 17, 2018 | 42.96 | 43.09 | 39.87 | 40.76 | 4,342,832 | -2.37(-5.50%) |
May 16, 2018 | 42.59 | 43.34 | 42.27 | 43.13 | 1,454,818 | +0.74(+1.75%) |
May 15, 2018 | 41.24 | 43.52 | 40.67 | 42.39 | 3,712,944 | +0.86(+2.07%) |
May 14, 2018 | 42.33 | 43.04 | 41.46 | 41.53 | 1,174,323 | -0.78(-1.84%) |
May 11, 2018 | 41.80 | 43.12 | 41.75 | 42.30 | 1,765,611 | +0.39(+0.94%) |
May 10, 2018 | 39.92 | 42.05 | 39.68 | 41.91 | 2,347,842 | +2.23(+5.63%) |
May 09, 2018 | 39.15 | 39.81 | 38.86 | 39.68 | 1,233,385 | +0.49(+1.25%) |
May 08, 2018 | 39.27 | 39.27 | 38.77 | 39.19 | 1,030,058 | -0.33(-0.84%) |
May 07, 2018 | 39.42 | 40.17 | 39.18 | 39.52 | 1,000,317 | -0.63(-1.57%) |
May 04, 2018 | 39.71 | 40.27 | 39.46 | 40.15 | 754,910 | +0.22(+0.56%) |
May 03, 2018 | 39.73 | 40.30 | 39.45 | 39.93 | 773,293 | +0.08(+0.19%) |
May 02, 2018 | 40.34 | 40.34 | 39.75 | 39.86 | 1,540,753 | -0.42(-1.05%) |
May 01, 2018 | 39.89 | 40.31 | 39.51 | 40.28 | 639,620 | +0.15(+0.36%) |
Apr 30, 2018 | 40.32 | 40.74 | 39.92 | 40.13 | 493,659 | -0.27(-0.67%) |
Apr 27, 2018 | 40.27 | 40.47 | 39.77 | 40.40 | 505,111 | +0.12(+0.29%) |
Apr 26, 2018 | 40.21 | 40.42 | 39.62 | 40.29 | 915,101 | +0.42(+1.05%) |
Apr 25, 2018 | 40.76 | 40.95 | 39.59 | 39.87 | 2,019,418 | -1.11(-2.71%) |
Apr 24, 2018 | 40.95 | 41.17 | 40.07 | 40.98 | 1,848,265 | +0.07(+0.18%) |
Apr 23, 2018 | 41.31 | 41.32 | 40.77 | 40.91 | 1,052,296 | -0.47(-1.13%) |
Apr 20, 2018 | 41.18 | 42.26 | 40.74 | 41.38 | 1,656,990 | +0.06(+0.14%) |
Apr 19, 2018 | 40.23 | 41.34 | 40.19 | 41.32 | 2,257,917 | +1.42(+3.56%) |
Apr 18, 2018 | 39.13 | 40.13 | 39.02 | 39.90 | 1,147,158 | +0.85(+2.17%) |
Apr 17, 2018 | 38.78 | 39.23 | 38.64 | 39.05 | 1,147,730 | +0.69(+1.81%) |
Apr 16, 2018 | 38.96 | 38.96 | 38.26 | 38.36 | 754,430 | -0.39(-1.02%) |
Apr 13, 2018 | 39.42 | 39.59 | 38.51 | 38.75 | 1,153,955 | -0.18(-0.47%) |
Apr 12, 2018 | 38.91 | 39.32 | 38.81 | 38.94 | 1,124,261 | +0.34(+0.87%) |
Apr 11, 2018 | 38.34 | 38.89 | 38.28 | 38.60 | 1,217,335 | +0.03(+0.08%) |
Apr 10, 2018 | 38.58 | 38.79 | 38.26 | 38.57 | 1,391,770 | +0.69(+1.83%) |
Apr 09, 2018 | 37.98 | 38.09 | 37.58 | 37.87 | 1,351,355 | +0.31(+0.84%) |
Apr 06, 2018 | 37.30 | 38.32 | 36.92 | 37.56 | 1,695,578 | -0.21(-0.56%) |
Apr 05, 2018 | 36.92 | 37.85 | 36.90 | 37.77 | 1,663,610 | +1.15(+3.13%) |
Apr 04, 2018 | 35.02 | 36.70 | 34.96 | 36.62 | 1,054,481 | +0.73(+2.04%) |
Apr 03, 2018 | 35.24 | 35.97 | 34.88 | 35.89 | 1,022,199 | +0.80(+2.27%) |
Apr 02, 2018 | 35.46 | 35.87 | 34.92 | 35.10 | 975,413 | -0.84(-2.34%) |
Mar 29, 2018 | 35.94 | 35.94 | 35.94 | 0 | +1.65(+4.80%) | |
Mar 28, 2018 | 34.66 | 34.82 | 34.00 | 34.29 | 1,962,735 | -0.40(-1.16%) |
Mar 27, 2018 | 34.91 | 35.30 | 34.42 | 34.69 | 1,696,140 | -0.26(-0.73%) |
Mar 26, 2018 | 35.32 | 35.46 | 34.40 | 34.95 | 1,049,932 | +0.27(+0.78%) |
Mar 23, 2018 | 34.15 | 35.56 | 33.91 | 34.68 | 2,259,706 | +0.45(+1.30%) |
Mar 22, 2018 | 34.45 | 34.90 | 33.89 | 34.23 | 1,980,061 | -0.64(-1.85%) |
Mar 21, 2018 | 34.86 | 35.58 | 34.47 | 34.88 | 2,204,261 | +0.20(+0.59%) |
Mar 20, 2018 | 34.88 | 35.14 | 34.62 | 34.67 | 1,262,457 | -0.15(-0.42%) |
Mar 19, 2018 | 35.09 | 35.58 | 34.53 | 34.82 | 1,269,523 | -0.76(-2.14%) |
Mar 16, 2018 | 35.55 | 35.74 | 35.10 | 35.58 | 1,868,819 | -0.11(-0.31%) |
Mar 15, 2018 | 36.92 | 36.95 | 35.64 | 35.69 | 1,648,805 | -1.35(-3.65%) |
Mar 14, 2018 | 37.25 | 37.63 | 36.85 | 37.04 | 1,212,451 | -0.11(-0.30%) |
Mar 13, 2018 | 37.66 | 37.90 | 37.00 | 37.15 | 1,344,314 | -0.31(-0.84%) |
Mar 12, 2018 | 38.02 | 38.14 | 37.38 | 37.47 | 984,388 | -0.34(-0.89%) |
Mar 09, 2018 | 37.17 | 38.11 | 37.10 | 37.80 | 1,998,814 | +1.05(+2.87%) |
Mar 08, 2018 | 37.28 | 37.84 | 36.28 | 36.75 | 3,623,075 | +0.34(+0.92%) |
Mar 07, 2018 | 36.58 | 36.41 | 2,713,645 | +1.02(+2.89%) | ||
Mar 06, 2018 | 34.79 | 35.53 | 34.41 | 35.39 | 2,378,187 | +1.21(+3.53%) |
Mar 05, 2018 | 34.65 | 34.79 | 33.93 | 34.18 | 2,420,014 | -0.80(-2.30%) |
Mar 02, 2018 | 34.42 | 35.34 | 33.36 | 34.99 | 4,085,791 | +0.82(+2.40%) |