Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.08 | 38.36 | 37.66 | 37.74 | 115,927 | -0.43(-1.13%) |
May 30, 2018 | 37.99 | 38.35 | 37.92 | 38.17 | 146,186 | +0.49(+1.29%) |
May 29, 2018 | 38.13 | 38.30 | 37.52 | 37.69 | 172,500 | -0.68(-1.78%) |
May 25, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.43(-1.11%) | |
May 24, 2018 | 38.95 | 38.95 | 38.21 | 38.80 | 248,079 | -0.31(-0.80%) |
May 23, 2018 | 39.18 | 39.36 | 38.91 | 39.11 | 82,435 | -0.12(-0.30%) |
May 22, 2018 | 39.20 | 39.78 | 39.05 | 39.23 | 129,884 | -0.01(-0.02%) |
May 21, 2018 | 38.86 | 39.37 | 38.86 | 39.24 | 121,456 | +0.45(+1.16%) |
May 18, 2018 | 39.22 | 39.22 | 38.75 | 38.79 | 126,079 | -0.25(-0.64%) |
May 17, 2018 | 38.74 | 39.28 | 38.60 | 39.04 | 119,305 | +0.34(+0.88%) |
May 16, 2018 | 38.55 | 38.98 | 38.37 | 38.70 | 151,635 | +0.20(+0.51%) |
May 15, 2018 | 38.24 | 38.89 | 38.24 | 38.50 | 116,264 | +0.25(+0.66%) |
May 14, 2018 | 39.19 | 39.39 | 38.05 | 38.25 | 210,341 | -0.93(-2.38%) |
May 11, 2018 | 39.15 | 39.40 | 38.81 | 39.19 | 71,643 | +0.05(+0.14%) |
May 10, 2018 | 39.06 | 39.43 | 38.75 | 39.13 | 104,588 | +0.00(+0.00%) |
May 09, 2018 | 38.63 | 39.29 | 38.41 | 39.13 | 131,954 | +0.48(+1.23%) |
May 08, 2018 | 38.14 | 38.66 | 38.14 | 38.66 | 89,564 | +0.48(+1.25%) |
May 07, 2018 | 37.84 | 38.30 | 37.38 | 38.18 | 274,675 | +0.51(+1.36%) |
May 04, 2018 | 36.96 | 38.09 | 36.88 | 37.67 | 90,532 | +0.50(+1.35%) |
May 03, 2018 | 37.69 | 37.74 | 36.98 | 37.16 | 91,419 | -0.71(-1.87%) |
May 02, 2018 | 37.78 | 38.18 | 37.50 | 37.87 | 241,669 | +0.00(+0.00%) |
May 01, 2018 | 37.68 | 37.96 | 36.97 | 37.87 | 125,332 | +0.18(+0.48%) |
Apr 30, 2018 | 38.57 | 38.77 | 37.69 | 37.69 | 263,888 | -0.81(-2.10%) |
Apr 27, 2018 | 38.73 | 39.01 | 38.37 | 38.50 | 79,782 | -0.16(-0.42%) |
Apr 26, 2018 | 38.75 | 39.00 | 38.55 | 38.66 | 49,879 | -0.08(-0.21%) |
Apr 25, 2018 | 38.71 | 39.13 | 38.59 | 38.74 | 92,839 | -0.16(-0.42%) |
Apr 24, 2018 | 39.19 | 39.53 | 38.62 | 38.91 | 201,135 | -0.13(-0.32%) |
Apr 23, 2018 | 38.78 | 39.29 | 38.65 | 39.03 | 99,176 | +0.42(+1.09%) |
Apr 20, 2018 | 38.46 | 38.74 | 38.30 | 38.61 | 149,335 | +0.02(+0.05%) |
Apr 19, 2018 | 38.72 | 39.01 | 38.35 | 38.59 | 132,098 | -0.15(-0.39%) |
Apr 18, 2018 | 39.37 | 39.37 | 38.62 | 38.74 | 183,195 | -0.44(-1.12%) |
Apr 17, 2018 | 38.18 | 39.52 | 37.61 | 39.19 | 234,127 | +1.39(+3.68%) |
Apr 16, 2018 | 37.40 | 38.09 | 37.01 | 37.79 | 178,770 | +0.74(+1.99%) |
Apr 13, 2018 | 37.97 | 37.97 | 36.97 | 37.06 | 107,001 | -0.59(-1.57%) |
Apr 12, 2018 | 37.37 | 37.95 | 37.09 | 37.65 | 68,214 | +0.53(+1.43%) |
Apr 11, 2018 | 37.08 | 37.55 | 36.76 | 37.12 | 73,422 | -0.21(-0.55%) |
Apr 10, 2018 | 37.14 | 37.48 | 36.71 | 37.33 | 253,996 | +0.70(+1.91%) |
Apr 09, 2018 | 36.71 | 37.25 | 36.22 | 36.62 | 333,378 | +0.19(+0.52%) |
Apr 06, 2018 | 37.25 | 37.40 | 36.03 | 36.44 | 150,959 | -1.13(-3.01%) |
Apr 05, 2018 | 37.36 | 37.65 | 36.94 | 37.57 | 101,966 | +0.50(+1.36%) |
Apr 04, 2018 | 36.06 | 37.29 | 36.06 | 37.07 | 146,714 | +0.46(+1.25%) |
Apr 03, 2018 | 36.39 | 36.72 | 36.08 | 36.61 | 333,644 | +0.42(+1.17%) |
Apr 02, 2018 | 36.66 | 37.08 | 35.87 | 36.18 | 162,123 | -0.49(-1.32%) |
Mar 29, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.13(-0.37%) | |
Mar 28, 2018 | 36.63 | 37.05 | 36.10 | 36.80 | 131,260 | +0.26(+0.71%) |
Mar 27, 2018 | 37.27 | 37.36 | 36.39 | 36.54 | 220,209 | -0.63(-1.69%) |
Mar 26, 2018 | 36.72 | 37.32 | 35.99 | 37.17 | 188,867 | +1.10(+3.06%) |
Mar 23, 2018 | 37.85 | 38.33 | 36.02 | 36.07 | 237,880 | -1.46(-3.89%) |
Mar 22, 2018 | 38.72 | 38.75 | 37.50 | 37.53 | 217,179 | -1.62(-4.14%) |
Mar 21, 2018 | 39.15 | 39.39 | 38.86 | 39.15 | 81,626 | +0.02(+0.05%) |
Mar 20, 2018 | 39.61 | 39.61 | 38.99 | 39.13 | 97,679 | -0.39(-0.97%) |
Mar 19, 2018 | 39.57 | 39.65 | 38.78 | 39.52 | 96,208 | -0.16(-0.41%) |
Mar 16, 2018 | 39.08 | 39.81 | 39.06 | 39.68 | 580,828 | +0.60(+1.54%) |
Mar 15, 2018 | 38.72 | 39.13 | 38.36 | 39.08 | 102,530 | +0.49(+1.28%) |
Mar 14, 2018 | 39.42 | 39.42 | 38.56 | 38.59 | 112,459 | -0.60(-1.53%) |
Mar 13, 2018 | 39.64 | 39.79 | 39.05 | 39.19 | 100,231 | -0.39(-1.00%) |
Mar 12, 2018 | 39.14 | 39.67 | 38.79 | 39.58 | 191,089 | +0.43(+1.10%) |
Mar 09, 2018 | 38.47 | 39.20 | 38.06 | 39.15 | 129,108 | +0.99(+2.61%) |
Mar 08, 2018 | 38.84 | 39.14 | 37.96 | 38.16 | 124,547 | -0.62(-1.59%) |
Mar 07, 2018 | 37.85 | 38.89 | 37.50 | 38.78 | 221,318 | +0.51(+1.33%) |
Mar 06, 2018 | 37.83 | 38.34 | 37.39 | 38.27 | 110,575 | +0.61(+1.62%) |
Mar 05, 2018 | 36.97 | 38.00 | 36.28 | 37.66 | 138,072 | +0.45(+1.20%) |
Mar 02, 2018 | 35.88 | 37.36 | 35.79 | 37.21 | 193,850 | +1.01(+2.80%) |