Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.76 | 35.85 | 35.50 | 35.55 | 229,856 | -0.35(-0.97%) |
May 30, 2018 | 35.35 | 35.92 | 35.35 | 35.90 | 280,475 | +0.94(+2.69%) |
May 29, 2018 | 34.99 | 35.09 | 34.82 | 34.96 | 329,283 | -1.04(-2.89%) |
May 25, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.65(-1.77%) | |
May 24, 2018 | 36.94 | 36.94 | 36.30 | 36.65 | 378,092 | -0.82(-2.18%) |
May 23, 2018 | 37.42 | 37.59 | 37.25 | 37.47 | 71,697 | -0.54(-1.43%) |
May 22, 2018 | 38.10 | 38.23 | 37.93 | 38.01 | 152,621 | +0.20(+0.53%) |
May 21, 2018 | 37.90 | 37.90 | 37.52 | 37.81 | 279,574 | -0.09(-0.24%) |
May 18, 2018 | 37.81 | 38.01 | 37.54 | 37.90 | 255,610 | -0.12(-0.32%) |
May 17, 2018 | 38.19 | 38.19 | 37.88 | 38.02 | 143,867 | -0.03(-0.08%) |
May 16, 2018 | 38.16 | 38.30 | 38.01 | 38.05 | 153,103 | -0.68(-1.76%) |
May 15, 2018 | 39.08 | 39.08 | 38.63 | 38.73 | 179,960 | -0.63(-1.60%) |
May 14, 2018 | 39.24 | 39.55 | 39.04 | 39.36 | 286,000 | +0.48(+1.23%) |
May 11, 2018 | 38.84 | 39.17 | 38.51 | 38.88 | 467,866 | +0.47(+1.22%) |
May 10, 2018 | 38.27 | 38.59 | 38.05 | 38.41 | 283,597 | -0.84(-2.14%) |
May 09, 2018 | 38.70 | 39.58 | 38.63 | 39.25 | 142,669 | +0.33(+0.85%) |
May 08, 2018 | 38.88 | 38.99 | 38.56 | 38.92 | 148,441 | -0.04(-0.10%) |
May 07, 2018 | 39.23 | 39.50 | 38.43 | 38.96 | 248,815 | -0.53(-1.34%) |
May 04, 2018 | 38.60 | 39.54 | 38.29 | 39.49 | 430,681 | +1.04(+2.70%) |
May 03, 2018 | 38.37 | 38.71 | 38.20 | 38.45 | 99,663 | -0.15(-0.40%) |
May 02, 2018 | 38.73 | 38.88 | 38.30 | 38.60 | 230,999 | -0.39(-0.99%) |
May 01, 2018 | 39.03 | 39.03 | 38.62 | 38.99 | 186,212 | +0.90(+2.36%) |
Apr 30, 2018 | 38.88 | 39.30 | 38.05 | 38.09 | 732,711 | -1.05(-2.68%) |
Apr 27, 2018 | 38.84 | 39.22 | 38.45 | 39.14 | 322,626 | +1.54(+4.10%) |
Apr 26, 2018 | 37.19 | 37.66 | 37.11 | 37.60 | 118,609 | +0.23(+0.62%) |
Apr 25, 2018 | 37.83 | 37.83 | 37.32 | 37.37 | 416,435 | +0.03(+0.08%) |
Apr 24, 2018 | 37.82 | 37.96 | 37.13 | 37.34 | 119,126 | -0.21(-0.56%) |
Apr 23, 2018 | 38.04 | 38.04 | 37.41 | 37.55 | 280,161 | -0.83(-2.15%) |
Apr 20, 2018 | 38.13 | 38.45 | 38.02 | 38.38 | 264,821 | +0.38(+0.99%) |
Apr 19, 2018 | 38.15 | 38.27 | 37.80 | 38.00 | 84,647 | -0.22(-0.58%) |
Apr 18, 2018 | 37.92 | 38.50 | 37.92 | 38.22 | 146,058 | +0.91(+2.44%) |
Apr 17, 2018 | 37.25 | 37.38 | 36.98 | 37.31 | 1,536,198 | +0.00(+0.00%) |
Apr 16, 2018 | 37.42 | 37.55 | 37.17 | 37.31 | 127,678 | +0.23(+0.63%) |
Apr 13, 2018 | 37.58 | 37.66 | 36.97 | 37.08 | 235,374 | -0.25(-0.67%) |
Apr 12, 2018 | 37.21 | 37.59 | 37.21 | 37.33 | 443,779 | +0.03(+0.07%) |
Apr 11, 2018 | 37.48 | 37.48 | 37.07 | 37.30 | 1,144,474 | -0.51(-1.35%) |
Apr 10, 2018 | 35.97 | 37.82 | 35.90 | 37.81 | 1,370,392 | +2.41(+6.79%) |
Apr 09, 2018 | 35.31 | 35.70 | 35.30 | 35.41 | 135,389 | +0.11(+0.30%) |
Apr 06, 2018 | 35.42 | 35.96 | 35.10 | 35.30 | 567,114 | -0.53(-1.48%) |
Apr 05, 2018 | 35.68 | 35.90 | 35.48 | 35.83 | 325,182 | -0.13(-0.36%) |
Apr 04, 2018 | 35.45 | 35.97 | 35.30 | 35.96 | 283,311 | -0.63(-1.74%) |
Apr 03, 2018 | 36.54 | 36.91 | 36.32 | 36.59 | 127,793 | +0.20(+0.54%) |
Apr 02, 2018 | 37.16 | 37.16 | 36.14 | 36.40 | 187,390 | -1.00(-2.66%) |
Mar 29, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.16(+0.42%) | |
Mar 28, 2018 | 37.38 | 37.45 | 36.97 | 37.24 | 560,038 | -0.75(-1.97%) |
Mar 27, 2018 | 38.72 | 39.14 | 37.80 | 37.99 | 597,834 | -0.66(-1.69%) |
Mar 26, 2018 | 38.20 | 38.65 | 38.02 | 38.65 | 388,266 | +0.57(+1.50%) |
Mar 23, 2018 | 38.75 | 38.87 | 38.02 | 38.08 | 326,720 | -1.28(-3.25%) |
Mar 22, 2018 | 40.02 | 40.10 | 39.25 | 39.35 | 262,167 | -0.88(-2.19%) |
Mar 21, 2018 | 40.31 | 40.45 | 39.91 | 40.23 | 97,081 | -0.13(-0.33%) |
Mar 20, 2018 | 40.05 | 40.44 | 39.92 | 40.37 | 95,162 | +0.28(+0.70%) |
Mar 19, 2018 | 40.52 | 40.87 | 39.94 | 40.09 | 105,420 | -0.54(-1.33%) |
Mar 16, 2018 | 40.60 | 40.71 | 40.40 | 40.63 | 218,051 | -0.37(-0.90%) |
Mar 15, 2018 | 40.81 | 41.14 | 40.37 | 41.00 | 267,799 | +0.33(+0.81%) |
Mar 14, 2018 | 41.07 | 41.07 | 40.47 | 40.67 | 123,280 | +0.42(+1.04%) |
Mar 13, 2018 | 40.58 | 41.07 | 40.12 | 40.25 | 173,788 | -0.34(-0.84%) |
Mar 12, 2018 | 40.72 | 40.85 | 40.22 | 40.59 | 177,591 | -0.34(-0.84%) |
Mar 09, 2018 | 40.55 | 41.03 | 40.55 | 40.94 | 133,044 | +0.34(+0.85%) |
Mar 08, 2018 | 40.70 | 41.00 | 40.52 | 40.59 | 269,797 | +0.62(+1.55%) |
Mar 07, 2018 | 39.79 | 40.01 | 39.51 | 39.97 | 205,373 | -0.45(-1.13%) |
Mar 06, 2018 | 40.03 | 40.60 | 40.03 | 40.42 | 426,151 | +0.26(+0.65%) |
Mar 05, 2018 | 39.74 | 40.18 | 39.61 | 40.16 | 140,566 | +0.34(+0.87%) |
Mar 02, 2018 | 39.03 | 39.85 | 39.02 | 39.82 | 610,016 | -0.37(-0.91%) |