Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.15 | 37.81 | 36.88 | 37.23 | 7,772,627 | -0.10(-0.28%) |
May 30, 2018 | 36.71 | 37.55 | 36.59 | 37.33 | 2,158,537 | +0.86(+2.36%) |
May 29, 2018 | 36.28 | 36.98 | 36.14 | 36.47 | 2,292,277 | -0.16(-0.44%) |
May 25, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.56 | 37.07 | 36.46 | 36.64 | 1,895,607 | +0.21(+0.57%) |
May 23, 2018 | 36.34 | 36.53 | 36.09 | 36.44 | 1,729,020 | +0.06(+0.16%) |
May 22, 2018 | 36.81 | 36.81 | 36.27 | 36.38 | 2,380,641 | -0.38(-1.03%) |
May 21, 2018 | 36.18 | 36.82 | 36.17 | 36.76 | 3,266,430 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.18 | 35.12 | 36.05 | 2,896,806 | +0.54(+1.52%) |
May 17, 2018 | 35.32 | 35.71 | 35.26 | 35.51 | 2,349,501 | +0.00(+0.00%) |
May 16, 2018 | 35.11 | 35.54 | 34.61 | 35.51 | 1,973,172 | +0.49(+1.40%) |
May 15, 2018 | 35.14 | 35.14 | 34.72 | 35.02 | 2,231,159 | -0.30(-0.86%) |
May 14, 2018 | 35.50 | 35.55 | 35.04 | 35.32 | 1,831,337 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.03 | 35.26 | 35.37 | 2,013,869 | -0.52(-1.45%) |
May 10, 2018 | 35.78 | 36.21 | 35.62 | 35.89 | 5,535,487 | +0.29(+0.82%) |
May 09, 2018 | 35.60 | 35.91 | 35.21 | 35.59 | 3,088,834 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.35 | 35.56 | 1,695,705 | -0.25(-0.69%) |
May 07, 2018 | 36.00 | 36.18 | 35.56 | 35.80 | 2,275,906 | -0.28(-0.79%) |
May 04, 2018 | 34.73 | 36.56 | 34.59 | 36.09 | 4,456,160 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.13 | 34.51 | 34.88 | 6,723,897 | -0.09(-0.24%) |
May 02, 2018 | 35.58 | 36.18 | 33.90 | 34.96 | 13,349,317 | -5.17(-12.88%) |
May 01, 2018 | 40.00 | 40.28 | 39.06 | 40.13 | 2,556,919 | -0.27(-0.68%) |
Apr 30, 2018 | 40.05 | 40.81 | 39.95 | 40.40 | 4,984,585 | +0.67(+1.69%) |
Apr 27, 2018 | 39.10 | 39.82 | 38.97 | 39.73 | 2,698,980 | +0.60(+1.52%) |
Apr 26, 2018 | 37.73 | 39.44 | 37.66 | 39.14 | 2,711,718 | +1.85(+4.97%) |
Apr 25, 2018 | 37.67 | 37.89 | 37.24 | 37.29 | 1,966,716 | -0.40(-1.05%) |
Apr 24, 2018 | 38.03 | 38.43 | 37.16 | 37.68 | 2,102,952 | +0.12(+0.33%) |
Apr 23, 2018 | 38.43 | 38.47 | 37.27 | 37.56 | 2,394,978 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.09 | 38.49 | 1,958,021 | +0.05(+0.12%) |
Apr 19, 2018 | 38.05 | 38.66 | 37.99 | 38.44 | 1,363,648 | +0.32(+0.84%) |
Apr 18, 2018 | 38.51 | 38.73 | 37.80 | 38.12 | 1,606,376 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.55 | 37.80 | 38.49 | 1,980,672 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.35 | 37.73 | 37.88 | 1,596,676 | -0.17(-0.45%) |
Apr 13, 2018 | 38.94 | 38.98 | 37.96 | 38.05 | 1,332,225 | -0.74(-1.90%) |
Apr 12, 2018 | 39.13 | 39.43 | 38.53 | 38.79 | 1,628,023 | -0.17(-0.44%) |
Apr 11, 2018 | 38.62 | 39.31 | 38.30 | 38.96 | 2,734,137 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.93 | 37.94 | 38.67 | 4,226,594 | +1.60(+4.31%) |
Apr 09, 2018 | 37.01 | 37.62 | 36.67 | 37.07 | 2,405,037 | +0.64(+1.76%) |
Apr 06, 2018 | 37.57 | 37.81 | 36.33 | 36.43 | 4,632,988 | -1.37(-3.63%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.59 | 37.80 | 1,437,377 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.75 | 35.91 | 37.67 | 4,134,162 | +0.29(+0.78%) |
Apr 03, 2018 | 37.93 | 38.39 | 36.97 | 37.38 | 2,713,354 | -0.07(-0.18%) |
Apr 02, 2018 | 39.02 | 39.08 | 37.10 | 37.45 | 1,856,994 | -1.77(-4.51%) |
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.74(+1.92%) | |
Mar 28, 2018 | 38.51 | 38.85 | 38.21 | 38.48 | 4,163,905 | -0.04(-0.10%) |
Mar 27, 2018 | 38.94 | 39.04 | 38.33 | 38.51 | 2,881,206 | -0.49(-1.26%) |
Mar 26, 2018 | 38.58 | 39.03 | 38.30 | 39.01 | 2,521,394 | +1.11(+2.94%) |
Mar 23, 2018 | 38.02 | 38.27 | 37.56 | 37.89 | 3,060,750 | +0.09(+0.25%) |
Mar 22, 2018 | 38.66 | 38.86 | 37.73 | 37.80 | 2,774,902 | -1.46(-3.73%) |
Mar 21, 2018 | 39.01 | 40.02 | 38.87 | 39.26 | 3,332,501 | +0.36(+0.92%) |
Mar 20, 2018 | 38.57 | 39.13 | 38.54 | 38.90 | 3,052,641 | +0.45(+1.18%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.23 | 38.45 | 1,987,282 | -0.79(-2.02%) |
Mar 16, 2018 | 39.09 | 39.36 | 38.93 | 39.24 | 2,529,619 | +0.24(+0.61%) |
Mar 15, 2018 | 39.54 | 39.64 | 38.89 | 39.01 | 1,400,781 | -0.32(-0.82%) |
Mar 14, 2018 | 39.54 | 38.71 | 39.33 | 1,892,971 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.89 | 40.19 | 38.99 | 38.99 | 1,974,125 | -0.69(-1.74%) |
Mar 12, 2018 | 39.16 | 39.87 | 38.98 | 39.68 | 1,858,042 | +0.53(+1.35%) |
Mar 09, 2018 | 39.38 | 39.56 | 39.02 | 39.15 | 2,974,361 | +0.00(+0.00%) |
Mar 08, 2018 | 39.79 | 39.84 | 38.70 | 39.15 | 3,367,773 | -0.44(-1.12%) |
Mar 07, 2018 | 40.14 | 39.13 | 39.59 | 1,807,084 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.19 | 40.65 | 40.03 | 40.42 | 1,270,456 | +0.54(+1.35%) |
Mar 05, 2018 | 39.91 | 40.33 | 39.46 | 39.88 | 2,977,713 | -0.25(-0.61%) |
Mar 02, 2018 | 39.17 | 40.19 | 38.59 | 40.13 | 1,464,481 | +0.43(+1.07%) |