Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.59 | 37.64 | 37.49 | 37.53 | 9,035 | -0.10(-0.25%) |
May 30, 2018 | 37.29 | 37.65 | 37.29 | 37.63 | 42,065 | +0.36(+0.97%) |
May 29, 2018 | 37.24 | 37.39 | 37.16 | 37.26 | 21,859 | -0.07(-0.18%) |
May 25, 2018 | 37.33 | 37.33 | 37.33 | 0 | -0.08(-0.20%) | |
May 24, 2018 | 37.37 | 37.43 | 37.23 | 37.41 | 9,393 | -0.10(-0.25%) |
May 23, 2018 | 37.35 | 37.50 | 37.32 | 37.50 | 50,928 | +0.01(+0.03%) |
May 22, 2018 | 37.74 | 37.74 | 37.49 | 37.49 | 9,977 | -0.04(-0.10%) |
May 21, 2018 | 37.54 | 37.62 | 37.47 | 37.53 | 16,655 | +0.16(+0.43%) |
May 18, 2018 | 37.44 | 37.47 | 37.37 | 37.37 | 9,346 | -0.24(-0.63%) |
May 17, 2018 | 37.40 | 37.66 | 37.40 | 37.60 | 7,185 | +0.15(+0.40%) |
May 16, 2018 | 37.45 | 37.53 | 37.41 | 37.45 | 8,366 | +0.13(+0.35%) |
May 15, 2018 | 37.28 | 37.38 | 37.25 | 37.32 | 10,931 | -0.11(-0.30%) |
May 14, 2018 | 37.52 | 37.55 | 37.41 | 37.44 | 16,257 | +0.11(+0.31%) |
May 11, 2018 | 37.38 | 37.42 | 37.31 | 37.32 | 45,898 | +0.00(+0.00%) |
May 10, 2018 | 37.18 | 37.34 | 37.18 | 37.32 | 5,380 | +0.24(+0.64%) |
May 09, 2018 | 36.94 | 37.12 | 36.90 | 37.08 | 6,304 | +0.25(+0.67%) |
May 08, 2018 | 36.80 | 36.90 | 36.70 | 36.83 | 24,731 | -0.00(-0.01%) |
May 07, 2018 | 36.87 | 36.93 | 36.83 | 36.84 | 5,570 | -0.05(-0.15%) |
May 04, 2018 | 36.64 | 37.01 | 36.64 | 36.89 | 24,012 | +0.24(+0.65%) |
May 03, 2018 | 36.69 | 36.70 | 36.40 | 36.65 | 10,259 | -0.02(-0.05%) |
May 02, 2018 | 36.87 | 36.97 | 36.67 | 36.67 | 41,568 | -0.24(-0.65%) |
May 01, 2018 | 36.88 | 36.91 | 36.60 | 36.91 | 17,622 | +0.05(+0.13%) |
Apr 30, 2018 | 37.14 | 37.17 | 36.84 | 36.86 | 20,004 | -0.21(-0.57%) |
Apr 27, 2018 | 37.14 | 37.16 | 36.97 | 37.07 | 10,152 | -0.07(-0.18%) |
Apr 26, 2018 | 37.04 | 37.22 | 36.95 | 37.14 | 27,532 | +0.27(+0.74%) |
Apr 25, 2018 | 36.69 | 36.95 | 36.64 | 36.87 | 17,864 | +0.13(+0.35%) |
Apr 24, 2018 | 37.04 | 37.15 | 36.55 | 36.74 | 17,617 | -0.28(-0.75%) |
Apr 23, 2018 | 37.03 | 37.16 | 36.93 | 37.01 | 22,003 | +0.06(+0.17%) |
Apr 20, 2018 | 37.28 | 37.28 | 36.93 | 36.95 | 18,193 | -0.30(-0.81%) |
Apr 19, 2018 | 37.41 | 37.41 | 37.08 | 37.25 | 65,050 | -0.23(-0.61%) |
Apr 18, 2018 | 37.73 | 37.73 | 37.40 | 37.48 | 49,368 | -0.10(-0.25%) |
Apr 17, 2018 | 37.54 | 37.62 | 37.48 | 37.58 | 16,942 | +0.19(+0.51%) |
Apr 16, 2018 | 37.20 | 37.43 | 37.20 | 37.39 | 14,895 | +0.27(+0.74%) |
Apr 13, 2018 | 37.25 | 37.26 | 37.06 | 37.11 | 27,762 | -0.03(-0.07%) |
Apr 12, 2018 | 37.22 | 37.24 | 37.13 | 37.14 | 6,881 | +0.12(+0.34%) |
Apr 11, 2018 | 37.09 | 37.13 | 36.93 | 37.01 | 6,804 | -0.18(-0.49%) |
Apr 10, 2018 | 37.02 | 37.24 | 36.95 | 37.20 | 31,626 | +0.45(+1.22%) |
Apr 09, 2018 | 36.73 | 37.04 | 36.73 | 36.75 | 9,980 | +0.02(+0.04%) |
Apr 06, 2018 | 37.18 | 37.18 | 36.53 | 36.73 | 10,237 | -0.50(-1.35%) |
Apr 05, 2018 | 37.23 | 37.37 | 37.10 | 37.23 | 21,741 | +0.14(+0.39%) |
Apr 04, 2018 | 36.53 | 37.17 | 36.50 | 37.09 | 27,154 | +0.29(+0.78%) |
Apr 03, 2018 | 36.59 | 36.80 | 36.43 | 36.80 | 12,604 | +0.39(+1.08%) |
Apr 02, 2018 | 37.07 | 37.07 | 36.23 | 36.41 | 11,604 | -0.74(-1.99%) |
Mar 29, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.40(+1.08%) | |
Mar 28, 2018 | 36.87 | 36.97 | 36.66 | 36.76 | 10,176 | -0.01(-0.03%) |
Mar 27, 2018 | 37.23 | 37.33 | 36.70 | 36.77 | 9,914 | -0.39(-1.05%) |
Mar 26, 2018 | 36.97 | 37.16 | 36.65 | 37.16 | 18,013 | +0.63(+1.73%) |
Mar 23, 2018 | 37.14 | 37.15 | 36.52 | 36.53 | 44,303 | -0.65(-1.75%) |
Mar 22, 2018 | 37.54 | 37.73 | 37.14 | 37.18 | 11,510 | -0.82(-2.17%) |
Mar 21, 2018 | 37.90 | 38.13 | 37.83 | 38.00 | 8,892 | +0.09(+0.23%) |
Mar 20, 2018 | 38.03 | 38.05 | 37.91 | 37.92 | 27,500 | -0.03(-0.08%) |
Mar 19, 2018 | 38.12 | 38.12 | 37.72 | 37.94 | 29,321 | -0.31(-0.82%) |
Mar 16, 2018 | 38.29 | 38.41 | 38.24 | 38.26 | 27,466 | +0.04(+0.10%) |
Mar 15, 2018 | 38.51 | 38.51 | 38.12 | 38.22 | 9,756 | -0.10(-0.25%) |
Mar 14, 2018 | 38.66 | 38.66 | 38.25 | 38.32 | 9,636 | -0.20(-0.52%) |
Mar 13, 2018 | 38.80 | 38.81 | 38.41 | 38.52 | 15,292 | -0.07(-0.17%) |
Mar 12, 2018 | 38.75 | 38.75 | 38.50 | 38.58 | 17,048 | +0.05(+0.12%) |
Mar 09, 2018 | 38.19 | 38.56 | 38.19 | 38.54 | 17,302 | +0.43(+1.13%) |
Mar 08, 2018 | 38.02 | 38.11 | 37.96 | 38.11 | 11,562 | +0.11(+0.30%) |
Mar 07, 2018 | 37.99 | 37.73 | 37.99 | 25,628 | +0.01(+0.03%) | |
Mar 06, 2018 | 37.85 | 37.98 | 37.74 | 37.98 | 15,308 | +0.20(+0.53%) |
Mar 05, 2018 | 37.53 | 37.84 | 37.41 | 37.78 | 7,320 | +0.26(+0.69%) |
Mar 02, 2018 | 37.06 | 37.57 | 37.06 | 37.52 | 17,066 | +0.15(+0.41%) |