Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.16 | 39.46 | 38.67 | 38.86 | 3,117,477 | -0.28(-0.72%) |
May 30, 2018 | 38.81 | 39.37 | 38.73 | 39.14 | 2,536,156 | +0.69(+1.79%) |
May 29, 2018 | 38.98 | 39.08 | 38.23 | 38.45 | 3,001,244 | -0.86(-2.20%) |
May 25, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.64 | 39.86 | 39.10 | 39.66 | 3,783,043 | -0.13(-0.32%) |
May 23, 2018 | 39.85 | 40.06 | 39.31 | 39.78 | 4,514,133 | -0.32(-0.79%) |
May 22, 2018 | 39.74 | 40.30 | 39.41 | 40.10 | 4,121,796 | +0.32(+0.81%) |
May 21, 2018 | 39.75 | 39.81 | 39.41 | 39.78 | 2,571,193 | +0.20(+0.51%) |
May 18, 2018 | 39.60 | 39.77 | 39.42 | 39.57 | 2,979,733 | -0.07(-0.18%) |
May 17, 2018 | 39.52 | 39.86 | 39.52 | 39.65 | 3,274,824 | +0.02(+0.05%) |
May 16, 2018 | 38.88 | 40.19 | 38.85 | 39.63 | 6,344,027 | +0.88(+2.27%) |
May 15, 2018 | 38.89 | 38.97 | 38.17 | 38.75 | 4,415,347 | -0.29(-0.74%) |
May 14, 2018 | 38.70 | 39.13 | 38.52 | 39.03 | 3,640,606 | +0.40(+1.04%) |
May 11, 2018 | 38.13 | 38.76 | 38.05 | 38.63 | 2,555,166 | +0.58(+1.53%) |
May 10, 2018 | 37.66 | 38.38 | 37.62 | 38.05 | 1,989,581 | +0.47(+1.25%) |
May 09, 2018 | 37.39 | 37.73 | 37.16 | 37.58 | 2,480,618 | +0.35(+0.93%) |
May 08, 2018 | 37.36 | 37.40 | 37.02 | 37.23 | 2,610,058 | -0.13(-0.35%) |
May 07, 2018 | 37.44 | 37.47 | 36.82 | 37.36 | 3,179,765 | -0.22(-0.57%) |
May 04, 2018 | 36.69 | 37.81 | 36.59 | 37.58 | 3,164,067 | +0.73(+1.99%) |
May 03, 2018 | 36.13 | 36.95 | 36.02 | 36.85 | 6,380,658 | +0.71(+1.97%) |
May 02, 2018 | 36.80 | 36.87 | 36.00 | 36.13 | 3,459,827 | -0.67(-1.82%) |
May 01, 2018 | 37.03 | 37.07 | 36.15 | 36.80 | 4,028,086 | -0.32(-0.87%) |
Apr 30, 2018 | 37.88 | 37.99 | 37.06 | 37.13 | 3,725,057 | -0.73(-1.94%) |
Apr 27, 2018 | 37.75 | 38.47 | 37.75 | 37.86 | 3,520,581 | +0.14(+0.38%) |
Apr 26, 2018 | 38.50 | 38.98 | 37.32 | 37.72 | 3,672,531 | -0.79(-2.06%) |
Apr 25, 2018 | 37.95 | 38.75 | 37.45 | 38.51 | 4,800,943 | +0.52(+1.36%) |
Apr 24, 2018 | 38.88 | 38.93 | 37.77 | 37.99 | 4,435,259 | -0.68(-1.77%) |
Apr 23, 2018 | 38.52 | 38.78 | 38.44 | 38.67 | 2,764,920 | +0.22(+0.56%) |
Apr 20, 2018 | 38.89 | 39.01 | 38.31 | 38.46 | 2,401,092 | -0.13(-0.34%) |
Apr 19, 2018 | 38.93 | 39.01 | 38.30 | 38.59 | 2,270,745 | -0.35(-0.89%) |
Apr 18, 2018 | 38.69 | 39.09 | 38.57 | 38.93 | 3,233,603 | +0.40(+1.03%) |
Apr 17, 2018 | 38.55 | 38.90 | 38.32 | 38.54 | 2,637,983 | -0.17(-0.43%) |
Apr 16, 2018 | 38.52 | 38.87 | 38.36 | 38.70 | 2,257,749 | +0.38(+1.00%) |
Apr 13, 2018 | 38.22 | 38.49 | 38.05 | 38.32 | 1,962,887 | +0.45(+1.20%) |
Apr 12, 2018 | 37.95 | 38.09 | 37.73 | 37.87 | 1,823,905 | +0.11(+0.29%) |
Apr 11, 2018 | 37.47 | 37.93 | 37.41 | 37.76 | 2,027,780 | -0.05(-0.13%) |
Apr 10, 2018 | 37.98 | 38.06 | 37.54 | 37.81 | 5,716,573 | +0.37(+1.00%) |
Apr 09, 2018 | 37.77 | 37.88 | 37.27 | 37.44 | 4,061,371 | -0.13(-0.34%) |
Apr 06, 2018 | 38.08 | 38.29 | 37.23 | 37.57 | 3,951,914 | -0.91(-2.36%) |
Apr 05, 2018 | 38.54 | 38.68 | 38.27 | 38.47 | 4,472,574 | +0.19(+0.49%) |
Apr 04, 2018 | 37.08 | 38.33 | 37.08 | 38.29 | 3,249,337 | +0.48(+1.26%) |
Apr 03, 2018 | 36.96 | 37.84 | 36.85 | 37.81 | 4,103,402 | +0.99(+2.70%) |
Apr 02, 2018 | 38.29 | 38.36 | 36.31 | 36.82 | 4,532,913 | -1.66(-4.30%) |
Mar 29, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.76(+2.00%) | |
Mar 28, 2018 | 37.63 | 38.29 | 37.51 | 37.72 | 3,885,548 | +0.18(+0.48%) |
Mar 27, 2018 | 37.75 | 38.09 | 37.29 | 37.54 | 4,756,865 | -0.17(-0.46%) |
Mar 26, 2018 | 36.91 | 37.85 | 36.73 | 37.71 | 6,359,317 | +1.60(+4.43%) |
Mar 23, 2018 | 37.20 | 37.42 | 36.03 | 36.11 | 4,425,878 | -0.91(-2.45%) |
Mar 22, 2018 | 38.16 | 38.27 | 36.31 | 37.02 | 4,087,809 | -1.53(-3.96%) |
Mar 21, 2018 | 38.31 | 38.83 | 38.03 | 38.55 | 3,915,667 | +0.24(+0.62%) |
Mar 20, 2018 | 38.53 | 38.91 | 38.16 | 38.31 | 3,996,525 | -0.01(-0.04%) |
Mar 19, 2018 | 39.24 | 39.31 | 38.08 | 38.32 | 4,157,402 | -0.97(-2.47%) |
Mar 16, 2018 | 39.21 | 39.72 | 39.09 | 39.29 | 5,540,687 | +0.11(+0.28%) |
Mar 15, 2018 | 39.46 | 39.58 | 39.14 | 39.19 | 3,519,388 | -0.24(-0.60%) |
Mar 14, 2018 | 39.86 | 39.91 | 39.20 | 39.42 | 4,160,040 | -0.18(-0.45%) |
Mar 13, 2018 | 39.82 | 40.06 | 39.53 | 39.60 | 3,977,312 | +0.01(+0.04%) |
Mar 12, 2018 | 39.97 | 40.19 | 39.53 | 39.59 | 4,638,734 | -0.19(-0.47%) |
Mar 09, 2018 | 39.64 | 39.83 | 39.15 | 39.78 | 5,384,761 | +0.24(+0.62%) |
Mar 08, 2018 | 39.60 | 39.88 | 39.29 | 39.53 | 4,954,422 | -0.07(-0.18%) |
Mar 07, 2018 | 39.09 | 39.60 | 10,383,518 | -1.94(-4.68%) | ||
Mar 06, 2018 | 42.01 | 42.20 | 41.18 | 41.55 | 6,183,890 | -0.89(-2.10%) |
Mar 05, 2018 | 41.84 | 42.61 | 41.81 | 42.44 | 2,768,563 | +0.34(+0.80%) |
Mar 02, 2018 | 41.76 | 42.25 | 41.53 | 42.10 | 2,682,932 | +0.08(+0.19%) |