Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.15 | 39.44 | 38.65 | 38.84 | 3,118,799 | -0.28(-0.72%) |
May 30, 2018 | 38.79 | 39.35 | 38.72 | 39.12 | 2,537,231 | +0.69(+1.79%) |
May 29, 2018 | 38.96 | 39.07 | 38.22 | 38.43 | 3,002,516 | -0.86(-2.20%) |
May 25, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.63 | 39.84 | 39.08 | 39.64 | 3,784,647 | -0.13(-0.32%) |
May 23, 2018 | 39.83 | 40.05 | 39.29 | 39.77 | 4,516,046 | -0.32(-0.79%) |
May 22, 2018 | 39.72 | 40.28 | 39.39 | 40.08 | 4,123,543 | +0.32(+0.81%) |
May 21, 2018 | 39.73 | 39.80 | 39.39 | 39.76 | 2,572,283 | +0.20(+0.51%) |
May 18, 2018 | 39.59 | 39.75 | 39.41 | 39.56 | 2,980,996 | -0.07(-0.18%) |
May 17, 2018 | 39.51 | 39.84 | 39.50 | 39.63 | 3,276,212 | +0.02(+0.05%) |
May 16, 2018 | 38.87 | 40.17 | 38.84 | 39.61 | 6,346,716 | +0.88(+2.27%) |
May 15, 2018 | 38.87 | 38.95 | 38.15 | 38.73 | 4,417,219 | -0.29(-0.74%) |
May 14, 2018 | 38.69 | 39.11 | 38.50 | 39.02 | 3,642,149 | +0.40(+1.04%) |
May 11, 2018 | 38.11 | 38.75 | 38.03 | 38.62 | 2,556,249 | +0.58(+1.53%) |
May 10, 2018 | 37.64 | 38.36 | 37.61 | 38.03 | 1,990,424 | +0.47(+1.25%) |
May 09, 2018 | 37.37 | 37.72 | 37.15 | 37.56 | 2,481,669 | +0.35(+0.93%) |
May 08, 2018 | 37.35 | 37.38 | 37.00 | 37.22 | 2,611,164 | -0.13(-0.35%) |
May 07, 2018 | 37.42 | 37.46 | 36.81 | 37.35 | 3,181,112 | -0.22(-0.57%) |
May 04, 2018 | 36.67 | 37.79 | 36.58 | 37.56 | 3,165,408 | +0.73(+1.99%) |
May 03, 2018 | 36.12 | 36.93 | 36.01 | 36.83 | 6,383,363 | +0.71(+1.97%) |
May 02, 2018 | 36.79 | 36.86 | 35.99 | 36.12 | 3,461,293 | -0.67(-1.82%) |
May 01, 2018 | 37.02 | 37.05 | 36.14 | 36.79 | 4,029,794 | -0.32(-0.87%) |
Apr 30, 2018 | 37.86 | 37.97 | 37.05 | 37.11 | 3,726,636 | -0.73(-1.94%) |
Apr 27, 2018 | 37.74 | 38.45 | 37.74 | 37.84 | 3,522,073 | +0.14(+0.38%) |
Apr 26, 2018 | 38.49 | 38.97 | 37.31 | 37.70 | 3,674,088 | -0.79(-2.06%) |
Apr 25, 2018 | 37.94 | 38.73 | 37.43 | 38.49 | 4,802,978 | +0.52(+1.36%) |
Apr 24, 2018 | 38.86 | 38.91 | 37.75 | 37.97 | 4,437,139 | -0.68(-1.77%) |
Apr 23, 2018 | 38.51 | 38.77 | 38.43 | 38.66 | 2,766,092 | +0.22(+0.56%) |
Apr 20, 2018 | 38.87 | 39.00 | 38.30 | 38.44 | 2,402,110 | -0.13(-0.34%) |
Apr 19, 2018 | 38.91 | 38.99 | 38.29 | 38.57 | 2,271,708 | -0.35(-0.89%) |
Apr 18, 2018 | 38.67 | 39.08 | 38.55 | 38.92 | 3,234,973 | +0.40(+1.03%) |
Apr 17, 2018 | 38.53 | 38.88 | 38.31 | 38.52 | 2,639,101 | -0.17(-0.43%) |
Apr 16, 2018 | 38.51 | 38.85 | 38.34 | 38.69 | 2,258,706 | +0.38(+1.00%) |
Apr 13, 2018 | 38.20 | 38.47 | 38.03 | 38.31 | 1,963,719 | +0.45(+1.20%) |
Apr 12, 2018 | 37.93 | 38.08 | 37.72 | 37.85 | 1,824,678 | +0.11(+0.29%) |
Apr 11, 2018 | 37.45 | 37.91 | 37.40 | 37.74 | 2,028,639 | -0.05(-0.13%) |
Apr 10, 2018 | 37.97 | 38.05 | 37.52 | 37.79 | 5,718,995 | +0.37(+1.00%) |
Apr 09, 2018 | 37.76 | 37.86 | 37.25 | 37.42 | 4,063,092 | -0.13(-0.35%) |
Apr 06, 2018 | 38.06 | 38.27 | 37.22 | 37.55 | 3,953,589 | -0.91(-2.36%) |
Apr 05, 2018 | 38.52 | 38.67 | 38.26 | 38.46 | 4,474,470 | +0.19(+0.49%) |
Apr 04, 2018 | 37.06 | 38.31 | 37.06 | 38.27 | 3,250,715 | +0.47(+1.26%) |
Apr 03, 2018 | 36.95 | 37.83 | 36.84 | 37.79 | 4,105,141 | +0.99(+2.70%) |
Apr 02, 2018 | 38.28 | 38.34 | 36.29 | 36.80 | 4,534,834 | -1.66(-4.30%) |
Mar 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.76(+2.00%) | |
Mar 28, 2018 | 37.61 | 38.27 | 37.49 | 37.70 | 3,887,195 | +0.18(+0.48%) |
Mar 27, 2018 | 37.73 | 38.08 | 37.28 | 37.52 | 4,758,881 | -0.17(-0.46%) |
Mar 26, 2018 | 36.89 | 37.83 | 36.72 | 37.69 | 6,362,012 | +1.60(+4.43%) |
Mar 23, 2018 | 37.18 | 37.41 | 36.02 | 36.10 | 4,427,754 | -0.91(-2.45%) |
Mar 22, 2018 | 38.15 | 38.26 | 36.29 | 37.00 | 4,089,541 | -1.53(-3.96%) |
Mar 21, 2018 | 38.29 | 38.82 | 38.01 | 38.53 | 3,917,327 | +0.24(+0.62%) |
Mar 20, 2018 | 38.51 | 38.90 | 38.15 | 38.29 | 3,998,219 | -0.01(-0.04%) |
Mar 19, 2018 | 39.23 | 39.29 | 38.07 | 38.31 | 4,159,164 | -0.97(-2.47%) |
Mar 16, 2018 | 39.20 | 39.71 | 39.08 | 39.28 | 5,543,035 | +0.11(+0.28%) |
Mar 15, 2018 | 39.44 | 39.57 | 39.12 | 39.17 | 3,520,880 | -0.24(-0.60%) |
Mar 14, 2018 | 39.85 | 39.89 | 39.18 | 39.41 | 4,161,803 | -0.18(-0.45%) |
Mar 13, 2018 | 39.80 | 40.05 | 39.51 | 39.59 | 3,978,998 | +0.01(+0.04%) |
Mar 12, 2018 | 39.95 | 40.18 | 39.51 | 39.57 | 4,640,700 | -0.19(-0.47%) |
Mar 09, 2018 | 39.62 | 39.82 | 39.13 | 39.76 | 5,387,043 | +0.24(+0.62%) |
Mar 08, 2018 | 39.59 | 39.86 | 39.27 | 39.51 | 4,956,522 | -0.07(-0.18%) |
Mar 07, 2018 | 39.07 | 39.59 | 10,387,919 | -1.94(-4.68%) | ||
Mar 06, 2018 | 41.99 | 42.18 | 41.16 | 41.53 | 6,186,511 | -0.89(-2.10%) |
Mar 05, 2018 | 41.83 | 42.59 | 41.80 | 42.42 | 2,769,736 | +0.34(+0.80%) |
Mar 02, 2018 | 41.74 | 42.23 | 41.52 | 42.08 | 2,684,069 | +0.08(+0.19%) |