Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.19 | 38.45 | 37.42 | 37.48 | 729,736 | -0.70(-1.83%) |
May 30, 2018 | 38.60 | 38.98 | 38.01 | 38.18 | 673,723 | -0.19(-0.50%) |
May 29, 2018 | 38.42 | 38.63 | 37.95 | 38.37 | 689,060 | -0.36(-0.93%) |
May 25, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.43(+1.12%) | |
May 24, 2018 | 38.40 | 38.72 | 38.04 | 38.30 | 672,290 | -0.19(-0.49%) |
May 23, 2018 | 38.49 | 38.57 | 37.71 | 38.49 | 622,643 | -0.25(-0.65%) |
May 22, 2018 | 39.02 | 39.23 | 38.62 | 38.74 | 468,424 | -0.10(-0.26%) |
May 21, 2018 | 38.47 | 39.11 | 38.47 | 38.84 | 945,795 | +0.78(+2.05%) |
May 18, 2018 | 38.96 | 39.12 | 38.06 | 38.06 | 973,456 | -1.07(-2.73%) |
May 17, 2018 | 39.08 | 39.48 | 38.87 | 39.13 | 596,606 | -0.01(-0.03%) |
May 16, 2018 | 38.95 | 39.39 | 38.73 | 39.14 | 752,619 | +0.26(+0.67%) |
May 15, 2018 | 39.10 | 39.30 | 38.65 | 38.88 | 839,312 | -0.45(-1.14%) |
May 14, 2018 | 39.24 | 39.91 | 39.24 | 39.33 | 744,223 | +0.41(+1.05%) |
May 11, 2018 | 39.56 | 39.81 | 38.86 | 38.92 | 645,831 | -0.79(-1.99%) |
May 10, 2018 | 39.18 | 39.87 | 38.90 | 39.71 | 696,549 | +0.71(+1.82%) |
May 09, 2018 | 39.00 | 39.26 | 38.82 | 39.00 | 883,263 | +0.09(+0.23%) |
May 08, 2018 | 38.31 | 39.03 | 38.23 | 38.91 | 1,236,465 | +0.26(+0.67%) |
May 07, 2018 | 39.48 | 40.13 | 38.55 | 38.65 | 1,808,271 | -0.64(-1.63%) |
May 04, 2018 | 37.54 | 39.41 | 37.08 | 39.29 | 1,362,406 | +1.54(+4.08%) |
May 03, 2018 | 35.00 | 38.91 | 35.00 | 37.75 | 4,232,545 | -0.59(-1.54%) |
May 02, 2018 | 38.45 | 39.10 | 38.12 | 38.34 | 2,513,385 | +0.45(+1.19%) |
May 01, 2018 | 36.40 | 38.02 | 36.40 | 37.89 | 2,112,620 | +1.42(+3.89%) |
Apr 30, 2018 | 37.25 | 37.53 | 36.20 | 36.47 | 2,018,407 | +0.26(+0.72%) |
Apr 27, 2018 | 36.45 | 36.66 | 35.67 | 36.21 | 1,375,924 | +0.09(+0.25%) |
Apr 26, 2018 | 35.77 | 36.40 | 35.57 | 36.12 | 1,355,524 | +0.76(+2.15%) |
Apr 25, 2018 | 35.53 | 35.87 | 34.78 | 35.36 | 1,429,194 | -0.11(-0.31%) |
Apr 24, 2018 | 36.18 | 36.78 | 35.06 | 35.47 | 1,878,721 | -0.58(-1.61%) |
Apr 23, 2018 | 36.85 | 37.54 | 35.94 | 36.05 | 1,547,098 | -0.67(-1.82%) |
Apr 20, 2018 | 37.62 | 37.74 | 36.36 | 36.72 | 1,789,603 | -1.02(-2.70%) |
Apr 19, 2018 | 37.75 | 38.01 | 35.90 | 37.74 | 2,619,563 | -1.24(-3.18%) |
Apr 18, 2018 | 39.68 | 40.03 | 38.93 | 38.98 | 1,185,499 | -0.62(-1.57%) |
Apr 17, 2018 | 39.73 | 40.20 | 39.55 | 39.60 | 786,874 | +0.08(+0.20%) |
Apr 16, 2018 | 39.76 | 40.05 | 38.88 | 39.52 | 891,029 | +0.24(+0.61%) |
Apr 13, 2018 | 40.10 | 40.32 | 39.11 | 39.28 | 890,451 | -0.54(-1.36%) |
Apr 12, 2018 | 38.79 | 40.31 | 38.75 | 39.82 | 1,791,875 | +1.21(+3.13%) |
Apr 11, 2018 | 38.25 | 39.02 | 38.15 | 38.61 | 1,013,645 | +0.19(+0.49%) |
Apr 10, 2018 | 37.98 | 38.84 | 37.67 | 38.42 | 1,388,858 | +0.91(+2.43%) |
Apr 09, 2018 | 38.72 | 39.09 | 37.47 | 37.51 | 1,588,071 | -1.03(-2.67%) |
Apr 06, 2018 | 38.61 | 39.41 | 38.21 | 38.54 | 1,252,326 | -0.47(-1.20%) |
Apr 05, 2018 | 39.99 | 40.08 | 38.84 | 39.01 | 850,291 | -0.47(-1.19%) |
Apr 04, 2018 | 37.99 | 39.60 | 37.86 | 39.48 | 1,237,725 | +0.75(+1.94%) |
Apr 03, 2018 | 38.94 | 39.98 | 38.42 | 38.73 | 1,395,368 | +0.18(+0.47%) |
Apr 02, 2018 | 40.66 | 40.86 | 38.46 | 38.55 | 1,252,835 | -2.08(-5.12%) |
Mar 29, 2018 | 40.63 | 40.63 | 40.63 | 0 | +1.30(+3.31%) | |
Mar 28, 2018 | 40.36 | 40.69 | 39.22 | 39.33 | 1,283,727 | -1.27(-3.13%) |
Mar 27, 2018 | 42.00 | 42.32 | 40.38 | 40.60 | 1,185,568 | -1.21(-2.89%) |
Mar 26, 2018 | 41.63 | 42.04 | 40.85 | 41.81 | 1,474,552 | +1.11(+2.73%) |
Mar 23, 2018 | 42.10 | 42.70 | 40.70 | 40.70 | 1,128,862 | -1.44(-3.42%) |
Mar 22, 2018 | 43.00 | 43.27 | 42.10 | 42.14 | 1,110,735 | -1.26(-2.90%) |
Mar 21, 2018 | 43.55 | 44.54 | 43.28 | 43.40 | 930,007 | -0.05(-0.12%) |
Mar 20, 2018 | 42.73 | 43.78 | 42.72 | 43.45 | 929,214 | +0.76(+1.78%) |
Mar 19, 2018 | 44.87 | 44.96 | 41.89 | 42.69 | 1,884,438 | -2.10(-4.69%) |
Mar 16, 2018 | 43.58 | 45.60 | 43.57 | 44.79 | 3,051,018 | +1.73(+4.02%) |
Mar 15, 2018 | 43.51 | 43.80 | 43.01 | 43.06 | 686,303 | -0.29(-0.67%) |
Mar 14, 2018 | 44.67 | 44.67 | 43.22 | 43.35 | 860,470 | -1.17(-2.63%) |
Mar 13, 2018 | 45.52 | 46.14 | 44.37 | 44.52 | 837,679 | -0.62(-1.37%) |
Mar 12, 2018 | 45.93 | 46.18 | 45.04 | 45.14 | 672,115 | -0.49(-1.07%) |
Mar 09, 2018 | 45.00 | 45.84 | 44.75 | 45.63 | 1,025,988 | +1.00(+2.24%) |
Mar 08, 2018 | 43.96 | 44.69 | 43.58 | 44.63 | 1,167,648 | +0.87(+1.99%) |
Mar 07, 2018 | 43.25 | 43.76 | 1,465,941 | -0.41(-0.93%) | ||
Mar 06, 2018 | 43.89 | 44.43 | 43.48 | 44.17 | 1,092,176 | +0.41(+0.94%) |
Mar 05, 2018 | 43.32 | 44.19 | 43.09 | 43.76 | 750,949 | +0.16(+0.37%) |
Mar 02, 2018 | 42.54 | 43.75 | 42.21 | 43.60 | 857,447 | +0.56(+1.30%) |