Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.12 | 37.15 | 36.64 | 36.74 | 7,884,826 | -0.20(-0.55%) |
May 30, 2018 | 36.82 | 37.17 | 36.67 | 36.94 | 4,036,529 | +0.14(+0.39%) |
May 29, 2018 | 36.90 | 37.22 | 36.58 | 36.79 | 3,233,850 | -0.42(-1.13%) |
May 25, 2018 | 37.22 | 37.22 | 37.22 | 0 | -0.24(-0.63%) | |
May 24, 2018 | 37.27 | 37.62 | 37.21 | 37.45 | 3,126,844 | -0.03(-0.09%) |
May 23, 2018 | 36.89 | 37.70 | 36.89 | 37.48 | 4,127,960 | +0.57(+1.55%) |
May 22, 2018 | 37.85 | 38.01 | 36.83 | 36.91 | 4,331,741 | -0.89(-2.36%) |
May 21, 2018 | 37.71 | 38.00 | 37.34 | 37.80 | 4,329,116 | +0.43(+1.15%) |
May 18, 2018 | 37.31 | 37.60 | 36.72 | 37.37 | 8,204,130 | +0.05(+0.14%) |
May 17, 2018 | 37.26 | 37.74 | 36.93 | 37.32 | 3,950,970 | +0.07(+0.18%) |
May 16, 2018 | 38.21 | 38.26 | 36.93 | 37.26 | 9,683,140 | -0.76(-1.99%) |
May 15, 2018 | 38.27 | 38.49 | 37.83 | 38.01 | 4,609,246 | -0.39(-1.01%) |
May 14, 2018 | 38.69 | 38.76 | 38.28 | 38.40 | 4,208,564 | -0.29(-0.74%) |
May 11, 2018 | 38.52 | 38.77 | 38.21 | 38.69 | 2,996,445 | +0.08(+0.20%) |
May 10, 2018 | 39.03 | 39.30 | 38.20 | 38.61 | 4,997,789 | +0.46(+1.21%) |
May 09, 2018 | 38.19 | 38.44 | 38.00 | 38.15 | 2,052,310 | -0.12(-0.31%) |
May 08, 2018 | 38.16 | 38.38 | 38.05 | 38.27 | 3,385,223 | +0.11(+0.29%) |
May 07, 2018 | 38.76 | 38.93 | 38.04 | 38.16 | 3,438,142 | -0.63(-1.62%) |
May 04, 2018 | 38.44 | 39.00 | 38.33 | 38.79 | 3,228,655 | +0.06(+0.15%) |
May 03, 2018 | 38.79 | 39.06 | 38.32 | 38.73 | 5,711,497 | -0.24(-0.60%) |
May 02, 2018 | 39.49 | 39.95 | 38.95 | 38.96 | 7,544,609 | -0.92(-2.30%) |
May 01, 2018 | 39.38 | 40.84 | 38.65 | 39.88 | 21,634,648 | -5.30(-11.74%) |
Apr 30, 2018 | 46.19 | 46.31 | 44.96 | 45.18 | 5,144,298 | -0.73(-1.59%) |
Apr 27, 2018 | 45.89 | 46.63 | 45.72 | 45.91 | 3,819,027 | +0.03(+0.05%) |
Apr 26, 2018 | 44.91 | 46.07 | 44.68 | 45.89 | 2,710,386 | +0.98(+2.19%) |
Apr 25, 2018 | 44.64 | 45.16 | 44.48 | 44.90 | 2,503,475 | +0.24(+0.53%) |
Apr 24, 2018 | 45.16 | 45.29 | 44.33 | 44.67 | 2,704,473 | -0.34(-0.75%) |
Apr 23, 2018 | 44.76 | 45.28 | 44.53 | 45.00 | 2,511,808 | +0.45(+1.00%) |
Apr 20, 2018 | 44.84 | 44.97 | 44.21 | 44.56 | 2,855,753 | -0.22(-0.49%) |
Apr 19, 2018 | 44.80 | 45.33 | 44.46 | 44.78 | 1,720,190 | -0.03(-0.07%) |
Apr 18, 2018 | 45.26 | 45.87 | 44.80 | 44.81 | 2,730,746 | -0.31(-0.69%) |
Apr 17, 2018 | 45.19 | 45.43 | 45.00 | 45.12 | 2,996,932 | +0.43(+0.96%) |
Apr 16, 2018 | 44.32 | 45.07 | 44.13 | 44.69 | 2,819,052 | +0.57(+1.29%) |
Apr 13, 2018 | 44.47 | 44.58 | 43.90 | 44.12 | 1,891,363 | -0.14(-0.32%) |
Apr 12, 2018 | 44.27 | 44.58 | 44.13 | 44.26 | 1,421,134 | +0.18(+0.42%) |
Apr 11, 2018 | 44.38 | 44.69 | 43.86 | 44.08 | 2,497,213 | -0.51(-1.15%) |
Apr 10, 2018 | 44.12 | 44.74 | 44.12 | 44.59 | 2,437,361 | +0.39(+0.87%) |
Apr 09, 2018 | 44.32 | 44.62 | 44.06 | 44.21 | 3,054,546 | +0.12(+0.27%) |
Apr 06, 2018 | 44.96 | 44.98 | 43.59 | 44.09 | 4,209,750 | -1.29(-2.83%) |
Apr 05, 2018 | 44.32 | 45.59 | 44.14 | 45.37 | 3,746,675 | +1.16(+2.62%) |
Apr 04, 2018 | 43.16 | 44.25 | 43.11 | 44.21 | 3,068,869 | +0.68(+1.56%) |
Apr 03, 2018 | 43.45 | 43.63 | 43.01 | 43.53 | 3,236,530 | +0.28(+0.64%) |
Apr 02, 2018 | 44.11 | 44.22 | 42.59 | 43.26 | 3,294,468 | -0.95(-2.15%) |
Mar 29, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.80 | 44.96 | 44.05 | 44.12 | 2,928,020 | -0.50(-1.13%) |
Mar 27, 2018 | 44.92 | 45.01 | 44.28 | 44.63 | 3,621,034 | -0.11(-0.24%) |
Mar 26, 2018 | 43.84 | 44.80 | 43.76 | 44.74 | 2,056,124 | +1.26(+2.90%) |
Mar 23, 2018 | 43.89 | 44.44 | 43.44 | 43.47 | 3,083,186 | -0.18(-0.40%) |
Mar 22, 2018 | 44.18 | 44.55 | 43.63 | 43.65 | 2,424,100 | -0.86(-1.93%) |
Mar 21, 2018 | 44.66 | 44.96 | 44.48 | 44.51 | 2,399,226 | -0.18(-0.39%) |
Mar 20, 2018 | 44.02 | 44.74 | 43.90 | 44.68 | 2,449,760 | +0.82(+1.86%) |
Mar 19, 2018 | 44.26 | 44.55 | 43.66 | 43.87 | 3,451,045 | -0.47(-1.06%) |
Mar 16, 2018 | 44.00 | 44.60 | 43.89 | 44.34 | 4,370,055 | +0.34(+0.76%) |
Mar 15, 2018 | 44.18 | 44.32 | 43.87 | 44.00 | 1,830,909 | -0.09(-0.21%) |
Mar 14, 2018 | 44.58 | 44.70 | 43.84 | 44.10 | 2,042,211 | -0.42(-0.94%) |
Mar 13, 2018 | 44.26 | 44.87 | 44.13 | 44.52 | 2,435,537 | +0.44(+0.99%) |
Mar 12, 2018 | 44.19 | 44.41 | 43.90 | 44.08 | 2,365,888 | -0.03(-0.06%) |
Mar 09, 2018 | 43.87 | 44.37 | 43.67 | 44.11 | 3,787,950 | +0.45(+1.02%) |
Mar 08, 2018 | 42.57 | 44.13 | 42.46 | 43.66 | 5,052,884 | +1.35(+3.19%) |
Mar 07, 2018 | 42.69 | 42.11 | 42.31 | 1,908,968 | -0.43(-1.00%) | |
Mar 06, 2018 | 42.56 | 42.73 | 42.13 | 42.73 | 2,107,452 | +0.18(+0.43%) |
Mar 05, 2018 | 42.19 | 42.74 | 42.08 | 42.55 | 2,246,210 | +0.03(+0.06%) |
Mar 02, 2018 | 41.73 | 42.60 | 41.27 | 42.53 | 3,091,434 | +0.57(+1.35%) |