Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.09 | 38.50 | 37.87 | 38.12 | 2,836,150 | +0.04(+0.09%) |
May 30, 2018 | 37.83 | 38.39 | 37.51 | 38.09 | 1,368,670 | +0.29(+0.77%) |
May 29, 2018 | 37.82 | 38.49 | 37.47 | 37.79 | 1,507,130 | -0.29(-0.76%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.14(-0.37%) | |
May 24, 2018 | 38.05 | 38.43 | 37.83 | 38.22 | 1,151,890 | +0.14(+0.37%) |
May 23, 2018 | 37.66 | 38.13 | 37.55 | 38.08 | 884,940 | +0.33(+0.88%) |
May 22, 2018 | 38.50 | 38.66 | 37.68 | 37.75 | 1,805,730 | -0.72(-1.87%) |
May 21, 2018 | 38.30 | 38.56 | 38.21 | 38.47 | 1,778,840 | +0.33(+0.85%) |
May 18, 2018 | 37.65 | 38.26 | 37.60 | 38.15 | 2,035,730 | +0.56(+1.48%) |
May 17, 2018 | 38.06 | 38.38 | 37.51 | 37.59 | 2,192,170 | -0.52(-1.37%) |
May 16, 2018 | 38.69 | 38.84 | 38.06 | 38.11 | 2,048,930 | -0.69(-1.78%) |
May 15, 2018 | 38.87 | 38.93 | 38.34 | 38.80 | 1,852,850 | -0.32(-0.83%) |
May 14, 2018 | 39.30 | 39.66 | 38.95 | 39.12 | 1,057,080 | -0.09(-0.23%) |
May 11, 2018 | 39.44 | 39.47 | 39.04 | 39.21 | 1,189,800 | -0.13(-0.34%) |
May 10, 2018 | 39.10 | 39.50 | 39.06 | 39.34 | 1,344,530 | +0.32(+0.81%) |
May 09, 2018 | 38.72 | 39.07 | 38.44 | 39.03 | 1,107,790 | +0.38(+0.97%) |
May 08, 2018 | 38.41 | 38.78 | 38.26 | 38.65 | 1,656,320 | +0.05(+0.13%) |
May 07, 2018 | 37.75 | 38.66 | 37.51 | 38.60 | 1,880,760 | +0.81(+2.15%) |
May 04, 2018 | 37.25 | 37.83 | 36.87 | 37.79 | 1,756,130 | +0.46(+1.23%) |
May 03, 2018 | 36.80 | 37.40 | 36.54 | 37.33 | 2,201,020 | +0.50(+1.35%) |
May 02, 2018 | 36.88 | 37.17 | 36.37 | 36.83 | 1,451,450 | -0.07(-0.18%) |
May 01, 2018 | 36.64 | 37.20 | 36.33 | 36.90 | 1,918,610 | +0.23(+0.63%) |
Apr 30, 2018 | 36.97 | 37.06 | 36.47 | 36.67 | 2,589,470 | -0.25(-0.67%) |
Apr 27, 2018 | 37.20 | 37.29 | 36.62 | 36.91 | 1,288,890 | -0.15(-0.40%) |
Apr 26, 2018 | 37.27 | 37.68 | 36.95 | 37.06 | 2,607,540 | +0.05(+0.12%) |
Apr 25, 2018 | 38.17 | 38.20 | 36.68 | 37.02 | 3,405,010 | -1.48(-3.86%) |
Apr 24, 2018 | 38.03 | 39.21 | 37.23 | 38.50 | 4,563,770 | +1.61(+4.38%) |
Apr 23, 2018 | 37.73 | 37.73 | 36.58 | 36.89 | 3,117,100 | -0.81(-2.14%) |
Apr 20, 2018 | 38.01 | 38.02 | 37.55 | 37.69 | 1,896,960 | -0.06(-0.16%) |
Apr 19, 2018 | 37.68 | 37.95 | 37.45 | 37.76 | 2,653,710 | -0.02(-0.05%) |
Apr 18, 2018 | 37.84 | 38.12 | 37.50 | 37.77 | 2,874,530 | +0.10(+0.26%) |
Apr 17, 2018 | 36.96 | 37.79 | 36.96 | 37.68 | 1,578,060 | +0.93(+2.53%) |
Apr 16, 2018 | 36.59 | 36.89 | 36.33 | 36.75 | 2,102,520 | +0.34(+0.94%) |
Apr 13, 2018 | 36.79 | 36.79 | 36.07 | 36.41 | 1,262,950 | -0.37(-1.00%) |
Apr 12, 2018 | 36.04 | 36.99 | 36.01 | 36.77 | 1,481,960 | +0.84(+2.34%) |
Apr 11, 2018 | 35.84 | 36.47 | 35.84 | 35.93 | 1,086,370 | -0.09(-0.25%) |
Apr 10, 2018 | 36.04 | 36.17 | 35.53 | 36.02 | 1,095,230 | +0.34(+0.94%) |
Apr 09, 2018 | 35.45 | 36.00 | 34.84 | 35.69 | 1,245,330 | +0.56(+1.59%) |
Apr 06, 2018 | 35.38 | 35.87 | 34.79 | 35.13 | 1,089,310 | -0.40(-1.13%) |
Apr 05, 2018 | 35.96 | 36.12 | 35.45 | 35.53 | 2,150,880 | -0.38(-1.05%) |
Apr 04, 2018 | 34.85 | 35.98 | 34.22 | 35.91 | 2,727,950 | +0.58(+1.63%) |
Apr 03, 2018 | 35.25 | 36.02 | 35.15 | 35.33 | 1,934,660 | +0.22(+0.62%) |
Apr 02, 2018 | 36.25 | 36.33 | 34.76 | 35.11 | 1,254,410 | -1.16(-3.18%) |
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.66(+1.87%) | |
Mar 28, 2018 | 36.00 | 36.14 | 35.21 | 35.60 | 2,116,410 | -0.40(-1.10%) |
Mar 27, 2018 | 36.84 | 37.03 | 35.61 | 36.00 | 2,203,090 | -0.68(-1.86%) |
Mar 26, 2018 | 36.54 | 36.98 | 35.70 | 36.68 | 2,131,160 | +0.54(+1.50%) |
Mar 23, 2018 | 35.84 | 36.26 | 35.51 | 36.14 | 2,988,320 | +0.35(+0.99%) |
Mar 22, 2018 | 37.03 | 37.32 | 35.72 | 35.79 | 1,900,200 | -1.59(-4.24%) |
Mar 21, 2018 | 37.49 | 37.86 | 37.08 | 37.37 | 1,815,230 | -0.21(-0.55%) |
Mar 20, 2018 | 36.58 | 37.66 | 36.50 | 37.58 | 3,119,930 | +0.98(+2.67%) |
Mar 19, 2018 | 36.55 | 37.22 | 36.17 | 36.60 | 3,350,370 | -0.18(-0.48%) |
Mar 16, 2018 | 36.51 | 36.99 | 36.40 | 36.78 | 7,489,340 | +0.42(+1.16%) |
Mar 15, 2018 | 36.47 | 36.57 | 36.12 | 36.36 | 1,933,060 | -0.08(-0.23%) |
Mar 14, 2018 | 36.53 | 36.83 | 36.36 | 36.44 | 1,836,910 | +0.13(+0.36%) |
Mar 13, 2018 | 35.90 | 36.39 | 35.66 | 36.31 | 2,152,790 | +0.37(+1.03%) |
Mar 12, 2018 | 36.22 | 36.77 | 35.91 | 35.94 | 2,225,260 | -0.18(-0.51%) |
Mar 09, 2018 | 35.94 | 36.17 | 35.72 | 36.12 | 1,922,500 | +0.47(+1.31%) |
Mar 08, 2018 | 35.80 | 35.80 | 35.45 | 35.65 | 1,817,260 | +0.05(+0.13%) |
Mar 07, 2018 | 35.55 | 35.97 | 35.48 | 35.61 | 1,575,410 | -0.10(-0.29%) |
Mar 06, 2018 | 35.82 | 35.98 | 35.58 | 35.71 | 1,162,420 | +0.00(+0.01%) |
Mar 05, 2018 | 34.68 | 35.81 | 34.01 | 35.71 | 2,098,120 | +0.88(+2.53%) |
Mar 02, 2018 | 34.21 | 35.00 | 33.78 | 34.83 | 2,019,290 | +0.38(+1.10%) |