Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.16 | 37.53 | 36.59 | 36.71 | 1,624,681 | -0.34(-0.91%) |
May 30, 2018 | 36.66 | 37.32 | 36.39 | 37.04 | 1,417,838 | +0.77(+2.11%) |
May 29, 2018 | 37.12 | 37.46 | 36.22 | 36.28 | 1,289,664 | -1.30(-3.46%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.98(-2.53%) | |
May 24, 2018 | 38.48 | 38.65 | 38.16 | 38.55 | 1,035,650 | +0.15(+0.39%) |
May 23, 2018 | 38.50 | 38.50 | 37.67 | 38.40 | 929,838 | -0.47(-1.22%) |
May 22, 2018 | 39.12 | 39.25 | 38.72 | 38.88 | 663,064 | +0.10(+0.25%) |
May 21, 2018 | 38.92 | 39.06 | 38.60 | 38.78 | 1,124,585 | +0.23(+0.58%) |
May 18, 2018 | 38.63 | 38.79 | 38.20 | 38.55 | 1,392,112 | -0.48(-1.23%) |
May 17, 2018 | 39.15 | 39.35 | 38.97 | 39.03 | 551,309 | -0.03(-0.08%) |
May 16, 2018 | 39.04 | 39.49 | 38.66 | 39.06 | 1,736,556 | +0.19(+0.48%) |
May 15, 2018 | 38.57 | 38.89 | 37.98 | 38.88 | 1,140,935 | +0.00(+0.00%) |
May 14, 2018 | 38.80 | 39.07 | 38.62 | 38.88 | 788,456 | +0.01(+0.02%) |
May 11, 2018 | 39.54 | 39.64 | 38.81 | 38.87 | 857,352 | -0.42(-1.07%) |
May 10, 2018 | 39.09 | 39.42 | 38.89 | 39.29 | 1,856,599 | +0.54(+1.40%) |
May 09, 2018 | 38.64 | 38.94 | 38.30 | 38.75 | 1,459,463 | +0.41(+1.06%) |
May 08, 2018 | 38.67 | 39.33 | 38.12 | 38.34 | 1,378,918 | -0.53(-1.37%) |
May 07, 2018 | 39.55 | 39.74 | 38.69 | 38.88 | 1,298,243 | -0.66(-1.66%) |
May 04, 2018 | 38.46 | 39.70 | 38.32 | 39.53 | 1,573,968 | +0.86(+2.22%) |
May 03, 2018 | 38.71 | 38.96 | 38.49 | 38.67 | 1,233,487 | +0.05(+0.14%) |
May 02, 2018 | 39.08 | 39.17 | 38.54 | 38.62 | 1,071,804 | -0.01(-0.02%) |
May 01, 2018 | 39.20 | 39.35 | 37.72 | 38.63 | 1,594,413 | -0.79(-2.01%) |
Apr 30, 2018 | 39.79 | 39.98 | 39.41 | 39.42 | 1,375,200 | -0.34(-0.86%) |
Apr 27, 2018 | 39.37 | 39.82 | 38.77 | 39.76 | 2,181,710 | -0.04(-0.09%) |
Apr 26, 2018 | 39.17 | 40.34 | 38.34 | 39.80 | 2,746,101 | +0.22(+0.57%) |
Apr 25, 2018 | 40.58 | 40.82 | 39.41 | 39.58 | 2,119,410 | -1.22(-2.98%) |
Apr 24, 2018 | 41.79 | 41.82 | 40.37 | 40.79 | 1,281,331 | -0.54(-1.30%) |
Apr 23, 2018 | 41.47 | 41.80 | 41.24 | 41.33 | 1,175,413 | -0.59(-1.41%) |
Apr 20, 2018 | 42.47 | 42.53 | 41.76 | 41.92 | 851,694 | -0.69(-1.61%) |
Apr 19, 2018 | 42.48 | 42.70 | 41.80 | 42.61 | 1,454,779 | -0.19(-0.45%) |
Apr 18, 2018 | 42.93 | 43.36 | 42.71 | 42.80 | 1,642,980 | +0.55(+1.31%) |
Apr 17, 2018 | 41.95 | 42.33 | 41.71 | 42.25 | 981,643 | +0.58(+1.40%) |
Apr 16, 2018 | 41.39 | 41.96 | 41.20 | 41.67 | 1,051,340 | +0.69(+1.68%) |
Apr 13, 2018 | 41.05 | 41.28 | 40.61 | 40.98 | 1,797,024 | -0.89(-2.12%) |
Apr 12, 2018 | 41.68 | 42.06 | 41.38 | 41.87 | 1,180,481 | +0.16(+0.39%) |
Apr 11, 2018 | 41.71 | 42.18 | 41.52 | 41.70 | 1,115,052 | -0.23(-0.55%) |
Apr 10, 2018 | 41.79 | 42.36 | 41.41 | 41.94 | 1,635,819 | +1.35(+3.33%) |
Apr 09, 2018 | 40.97 | 41.00 | 40.41 | 40.58 | 1,414,988 | -0.26(-0.64%) |
Apr 06, 2018 | 41.65 | 41.76 | 40.63 | 40.85 | 958,744 | -1.02(-2.44%) |
Apr 05, 2018 | 41.75 | 42.29 | 41.65 | 41.87 | 1,303,355 | +0.44(+1.06%) |
Apr 04, 2018 | 40.42 | 41.64 | 39.85 | 41.43 | 1,684,406 | +0.49(+1.20%) |
Apr 03, 2018 | 40.63 | 41.06 | 40.42 | 40.94 | 1,229,929 | +0.46(+1.13%) |
Apr 02, 2018 | 40.55 | 41.58 | 40.35 | 40.48 | 1,518,497 | +0.04(+0.09%) |
Mar 29, 2018 | 40.44 | 40.44 | 40.44 | 0 | +1.31(+3.34%) | |
Mar 28, 2018 | 39.66 | 39.85 | 38.93 | 39.14 | 1,103,463 | -0.71(-1.78%) |
Mar 27, 2018 | 40.42 | 40.69 | 39.64 | 39.85 | 968,031 | -0.47(-1.17%) |
Mar 26, 2018 | 40.35 | 40.40 | 39.45 | 40.32 | 1,459,377 | +0.41(+1.03%) |
Mar 23, 2018 | 40.76 | 40.76 | 39.90 | 39.91 | 1,439,771 | -0.63(-1.56%) |
Mar 22, 2018 | 41.03 | 41.45 | 40.26 | 40.54 | 1,291,526 | -1.15(-2.76%) |
Mar 21, 2018 | 41.35 | 42.26 | 41.26 | 41.69 | 1,649,242 | +0.54(+1.32%) |
Mar 20, 2018 | 40.90 | 41.41 | 40.36 | 41.14 | 1,670,675 | +0.51(+1.25%) |
Mar 19, 2018 | 40.49 | 40.71 | 40.23 | 40.64 | 844,556 | -0.16(-0.40%) |
Mar 16, 2018 | 40.79 | 41.14 | 40.53 | 40.80 | 1,564,770 | +0.12(+0.29%) |
Mar 15, 2018 | 40.91 | 40.95 | 40.47 | 40.68 | 854,959 | -0.15(-0.37%) |
Mar 14, 2018 | 40.91 | 41.05 | 40.64 | 40.83 | 1,217,960 | +0.37(+0.90%) |
Mar 13, 2018 | 40.71 | 41.03 | 40.39 | 40.46 | 1,183,443 | -0.13(-0.33%) |
Mar 12, 2018 | 40.78 | 40.90 | 40.01 | 40.60 | 1,232,216 | -0.13(-0.31%) |
Mar 09, 2018 | 40.32 | 41.10 | 40.32 | 40.73 | 1,596,268 | +0.45(+1.11%) |
Mar 08, 2018 | 40.66 | 40.66 | 40.03 | 40.28 | 1,419,205 | -0.63(-1.55%) |
Mar 07, 2018 | 40.98 | 40.91 | 1,647,877 | +0.04(+0.11%) | ||
Mar 06, 2018 | 40.31 | 41.44 | 40.31 | 40.87 | 2,139,232 | +1.11(+2.80%) |
Mar 05, 2018 | 39.19 | 40.01 | 39.12 | 39.76 | 1,453,643 | +0.23(+0.59%) |
Mar 02, 2018 | 39.35 | 39.55 | 38.76 | 39.52 | 1,784,135 | -0.11(-0.28%) |