Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.54 | 37.60 | 36.90 | 37.07 | 4,729,235 | -0.47(-1.26%) |
May 30, 2018 | 37.26 | 37.58 | 36.98 | 37.54 | 3,666,031 | +0.42(+1.12%) |
May 29, 2018 | 37.58 | 37.67 | 37.02 | 37.13 | 4,802,745 | -0.64(-1.71%) |
May 25, 2018 | 37.77 | 37.77 | 37.77 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.98 | 38.06 | 37.63 | 37.99 | 5,519,698 | +0.01(+0.02%) |
May 23, 2018 | 37.92 | 38.07 | 37.70 | 37.98 | 3,155,063 | -0.09(-0.25%) |
May 22, 2018 | 38.43 | 38.49 | 37.99 | 38.08 | 2,455,771 | -0.22(-0.58%) |
May 21, 2018 | 38.37 | 38.77 | 38.13 | 38.30 | 4,022,138 | +0.13(+0.33%) |
May 18, 2018 | 37.86 | 38.29 | 37.86 | 38.17 | 4,199,482 | +0.09(+0.25%) |
May 17, 2018 | 37.90 | 38.34 | 37.72 | 38.08 | 4,635,113 | +0.33(+0.88%) |
May 16, 2018 | 37.58 | 37.94 | 37.48 | 37.75 | 4,124,689 | +0.38(+1.01%) |
May 15, 2018 | 37.27 | 37.63 | 37.16 | 37.37 | 5,388,297 | -0.01(-0.02%) |
May 14, 2018 | 37.11 | 37.50 | 37.07 | 37.38 | 5,367,437 | +0.37(+1.00%) |
May 11, 2018 | 36.95 | 37.30 | 36.88 | 37.01 | 3,797,166 | +0.07(+0.18%) |
May 10, 2018 | 36.90 | 37.21 | 36.79 | 36.94 | 3,302,472 | +0.17(+0.46%) |
May 09, 2018 | 37.13 | 37.17 | 36.72 | 36.77 | 3,959,887 | -0.21(-0.57%) |
May 08, 2018 | 36.83 | 37.57 | 36.71 | 36.98 | 5,690,423 | +0.22(+0.59%) |
May 07, 2018 | 36.88 | 37.04 | 36.56 | 36.76 | 7,605,008 | -0.14(-0.39%) |
May 04, 2018 | 36.55 | 37.13 | 36.47 | 36.91 | 4,821,044 | +0.22(+0.60%) |
May 03, 2018 | 37.27 | 37.45 | 36.49 | 36.69 | 5,791,234 | -0.70(-1.87%) |
May 02, 2018 | 38.01 | 38.25 | 37.23 | 37.39 | 6,841,352 | -0.50(-1.33%) |
May 01, 2018 | 38.37 | 38.70 | 37.68 | 37.89 | 5,428,401 | -0.29(-0.77%) |
Apr 30, 2018 | 38.83 | 38.86 | 38.05 | 38.19 | 7,940,955 | -0.56(-1.45%) |
Apr 27, 2018 | 38.59 | 38.91 | 38.45 | 38.75 | 3,198,907 | +0.17(+0.44%) |
Apr 26, 2018 | 38.56 | 38.70 | 38.33 | 38.58 | 4,171,810 | +0.01(+0.02%) |
Apr 25, 2018 | 37.98 | 38.70 | 37.82 | 38.57 | 6,650,392 | +0.57(+1.51%) |
Apr 24, 2018 | 38.30 | 38.48 | 37.75 | 38.00 | 4,266,752 | -0.28(-0.73%) |
Apr 23, 2018 | 38.34 | 38.39 | 38.03 | 38.28 | 4,900,028 | -0.01(-0.02%) |
Apr 20, 2018 | 38.67 | 38.92 | 37.93 | 38.29 | 5,208,705 | -0.24(-0.63%) |
Apr 19, 2018 | 38.41 | 38.77 | 38.27 | 38.53 | 3,980,371 | +0.12(+0.31%) |
Apr 18, 2018 | 38.52 | 38.52 | 38.22 | 38.41 | 2,794,749 | -0.03(-0.09%) |
Apr 17, 2018 | 38.44 | 38.50 | 38.15 | 38.45 | 2,996,404 | +0.19(+0.48%) |
Apr 16, 2018 | 38.29 | 38.44 | 38.08 | 38.26 | 3,341,219 | +0.23(+0.60%) |
Apr 13, 2018 | 38.15 | 38.24 | 37.78 | 38.03 | 3,693,609 | -0.08(-0.22%) |
Apr 12, 2018 | 37.30 | 38.21 | 37.21 | 38.12 | 5,922,217 | +0.98(+2.65%) |
Apr 11, 2018 | 36.99 | 37.33 | 36.96 | 37.13 | 2,054,007 | -0.01(-0.02%) |
Apr 10, 2018 | 37.53 | 37.69 | 36.92 | 37.14 | 5,331,685 | -0.07(-0.18%) |
Apr 09, 2018 | 37.54 | 37.75 | 37.17 | 37.21 | 3,963,991 | -0.09(-0.25%) |
Apr 06, 2018 | 37.19 | 37.66 | 37.00 | 37.30 | 7,662,767 | -0.08(-0.23%) |
Apr 05, 2018 | 37.27 | 37.64 | 36.97 | 37.39 | 6,698,209 | +0.45(+1.21%) |
Apr 04, 2018 | 35.83 | 37.11 | 35.73 | 36.94 | 8,212,932 | +0.66(+1.81%) |
Apr 03, 2018 | 35.74 | 36.56 | 35.59 | 36.28 | 4,423,212 | +0.72(+2.01%) |
Apr 02, 2018 | 36.46 | 36.56 | 35.27 | 35.57 | 3,589,096 | -0.93(-2.54%) |
Mar 29, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.48(+1.33%) | |
Mar 28, 2018 | 35.97 | 36.26 | 35.75 | 36.01 | 4,957,924 | -0.06(-0.16%) |
Mar 27, 2018 | 36.16 | 36.69 | 35.96 | 36.07 | 5,150,845 | +0.03(+0.09%) |
Mar 26, 2018 | 35.62 | 36.09 | 35.48 | 36.04 | 3,058,693 | +0.66(+1.85%) |
Mar 23, 2018 | 35.34 | 35.97 | 35.33 | 35.38 | 5,299,508 | +0.09(+0.26%) |
Mar 22, 2018 | 35.72 | 36.06 | 35.23 | 35.29 | 3,143,959 | -0.57(-1.60%) |
Mar 21, 2018 | 35.97 | 36.17 | 35.60 | 35.86 | 3,658,279 | -0.29(-0.81%) |
Mar 20, 2018 | 36.30 | 36.40 | 35.85 | 36.16 | 2,535,718 | -0.08(-0.21%) |
Mar 19, 2018 | 36.62 | 36.74 | 36.13 | 36.23 | 5,075,076 | -0.37(-1.01%) |
Mar 16, 2018 | 36.48 | 36.93 | 36.18 | 36.60 | 11,992,234 | +0.20(+0.55%) |
Mar 15, 2018 | 36.81 | 36.95 | 36.14 | 36.40 | 3,887,184 | -0.43(-1.17%) |
Mar 14, 2018 | 37.28 | 37.28 | 36.64 | 36.83 | 3,883,991 | -0.40(-1.06%) |
Mar 13, 2018 | 37.50 | 37.80 | 37.09 | 37.23 | 3,978,577 | -0.24(-0.65%) |
Mar 12, 2018 | 36.93 | 37.86 | 36.89 | 37.47 | 8,840,189 | +1.04(+2.84%) |
Mar 09, 2018 | 36.60 | 36.81 | 36.07 | 36.44 | 5,581,369 | +0.01(+0.02%) |
Mar 08, 2018 | 36.24 | 36.44 | 35.91 | 36.43 | 3,130,641 | +0.22(+0.60%) |
Mar 07, 2018 | 36.52 | 36.21 | 4,022,701 | -0.08(-0.21%) | ||
Mar 06, 2018 | 36.50 | 35.78 | 36.28 | 3,297,084 | +0.34(+0.94%) | |
Mar 05, 2018 | 35.25 | 36.06 | 35.14 | 35.95 | 5,592,634 | +0.44(+1.23%) |
Mar 02, 2018 | 34.68 | 35.55 | 34.68 | 35.51 | 4,830,853 | +0.80(+2.30%) |