Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.02 | 39.04 | 37.77 | 37.89 | 2,305,296 | -1.13(-2.90%) |
May 30, 2018 | 38.72 | 39.12 | 38.52 | 39.02 | 1,400,252 | +0.44(+1.14%) |
May 29, 2018 | 38.52 | 38.71 | 38.14 | 38.58 | 1,392,896 | -0.34(-0.87%) |
May 25, 2018 | 38.92 | 38.92 | 38.92 | 0 | +0.20(+0.52%) | |
May 24, 2018 | 38.88 | 39.00 | 38.47 | 38.72 | 1,306,719 | -0.10(-0.26%) |
May 23, 2018 | 38.64 | 38.92 | 38.60 | 38.82 | 963,007 | -0.07(-0.18%) |
May 22, 2018 | 39.19 | 39.25 | 38.83 | 38.89 | 1,122,059 | -0.18(-0.46%) |
May 21, 2018 | 38.94 | 39.23 | 38.71 | 39.07 | 1,247,576 | +0.25(+0.64%) |
May 18, 2018 | 38.94 | 39.06 | 38.67 | 38.82 | 1,408,602 | -0.16(-0.41%) |
May 17, 2018 | 38.76 | 39.16 | 38.57 | 38.98 | 1,967,661 | +0.28(+0.72%) |
May 16, 2018 | 37.98 | 38.88 | 37.83 | 38.70 | 2,009,784 | +0.82(+2.16%) |
May 15, 2018 | 38.05 | 38.20 | 37.69 | 37.88 | 2,382,159 | -0.42(-1.10%) |
May 14, 2018 | 38.23 | 38.38 | 37.88 | 38.30 | 2,119,755 | +0.04(+0.10%) |
May 11, 2018 | 38.20 | 38.56 | 37.95 | 38.26 | 1,828,733 | +0.07(+0.18%) |
May 10, 2018 | 37.10 | 38.25 | 37.03 | 38.19 | 2,972,722 | +1.28(+3.47%) |
May 09, 2018 | 36.94 | 37.19 | 36.44 | 36.91 | 2,210,994 | -0.03(-0.08%) |
May 08, 2018 | 36.86 | 37.15 | 36.58 | 36.94 | 2,501,232 | +0.02(+0.05%) |
May 07, 2018 | 38.02 | 38.06 | 36.59 | 36.92 | 4,107,078 | -1.01(-2.66%) |
May 04, 2018 | 36.69 | 38.79 | 36.16 | 37.93 | 4,731,319 | +1.02(+2.76%) |
May 03, 2018 | 36.10 | 37.71 | 35.10 | 36.91 | 9,653,131 | -2.73(-6.89%) |
May 02, 2018 | 39.64 | 40.07 | 39.23 | 39.64 | 2,529,536 | +0.01(+0.03%) |
May 01, 2018 | 38.71 | 39.66 | 38.71 | 39.63 | 2,402,175 | +0.84(+2.17%) |
Apr 30, 2018 | 39.47 | 39.50 | 38.59 | 38.79 | 2,276,816 | -0.57(-1.45%) |
Apr 27, 2018 | 39.23 | 39.51 | 39.08 | 39.36 | 1,062,370 | +0.16(+0.41%) |
Apr 26, 2018 | 38.92 | 39.41 | 38.74 | 39.20 | 1,920,310 | +0.35(+0.90%) |
Apr 25, 2018 | 38.52 | 38.87 | 38.25 | 38.85 | 1,066,012 | +0.23(+0.60%) |
Apr 24, 2018 | 38.62 | 38.89 | 38.40 | 38.62 | 2,521,796 | +0.19(+0.49%) |
Apr 23, 2018 | 38.46 | 38.68 | 38.28 | 38.43 | 1,336,098 | +0.13(+0.34%) |
Apr 20, 2018 | 38.58 | 38.76 | 38.14 | 38.30 | 1,429,665 | -0.31(-0.80%) |
Apr 19, 2018 | 39.03 | 39.16 | 38.36 | 38.61 | 1,377,891 | -0.55(-1.40%) |
Apr 18, 2018 | 38.81 | 39.28 | 38.31 | 39.16 | 1,908,437 | +0.49(+1.27%) |
Apr 17, 2018 | 37.92 | 39.36 | 37.55 | 38.67 | 3,546,894 | +0.98(+2.60%) |
Apr 16, 2018 | 37.30 | 37.85 | 37.30 | 37.69 | 1,241,950 | +0.67(+1.81%) |
Apr 13, 2018 | 37.20 | 37.27 | 36.81 | 37.02 | 1,772,968 | -0.03(-0.08%) |
Apr 12, 2018 | 36.85 | 37.18 | 36.76 | 37.05 | 3,567,585 | +0.28(+0.76%) |
Apr 11, 2018 | 36.70 | 37.06 | 36.60 | 36.77 | 1,991,014 | -0.24(-0.65%) |
Apr 10, 2018 | 36.83 | 37.30 | 36.50 | 37.01 | 1,849,557 | +0.48(+1.31%) |
Apr 09, 2018 | 36.67 | 37.08 | 36.38 | 36.53 | 1,743,564 | +0.10(+0.27%) |
Apr 06, 2018 | 37.31 | 37.36 | 36.14 | 36.43 | 2,194,296 | -1.02(-2.72%) |
Apr 05, 2018 | 37.57 | 37.70 | 37.07 | 37.45 | 4,651,624 | +0.18(+0.48%) |
Apr 04, 2018 | 36.40 | 37.49 | 36.38 | 37.27 | 3,875,243 | +0.49(+1.33%) |
Apr 03, 2018 | 36.83 | 36.96 | 36.26 | 36.78 | 4,367,921 | +0.14(+0.38%) |
Apr 02, 2018 | 37.24 | 37.45 | 36.24 | 36.64 | 2,113,416 | -0.72(-1.93%) |
Mar 29, 2018 | 37.36 | 37.36 | 37.36 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 37.53 | 38.10 | 37.19 | 37.39 | 2,445,007 | -0.24(-0.64%) |
Mar 27, 2018 | 38.25 | 38.73 | 37.45 | 37.63 | 2,434,541 | -0.04(-0.11%) |
Mar 26, 2018 | 37.51 | 37.74 | 36.71 | 37.67 | 2,703,802 | +0.41(+1.10%) |
Mar 23, 2018 | 38.20 | 38.47 | 37.20 | 37.26 | 1,934,884 | -0.89(-2.33%) |
Mar 22, 2018 | 37.89 | 38.61 | 37.79 | 38.15 | 3,299,273 | -0.04(-0.10%) |
Mar 21, 2018 | 37.78 | 38.48 | 37.78 | 38.19 | 2,749,605 | +0.38(+1.01%) |
Mar 20, 2018 | 37.95 | 38.17 | 37.67 | 37.81 | 2,963,093 | -0.03(-0.08%) |
Mar 19, 2018 | 38.45 | 38.50 | 37.47 | 37.84 | 2,821,917 | -0.62(-1.61%) |
Mar 16, 2018 | 38.40 | 38.89 | 38.40 | 38.46 | 3,226,866 | -0.02(-0.05%) |
Mar 15, 2018 | 38.46 | 38.90 | 38.30 | 38.48 | 1,246,237 | +0.04(+0.10%) |
Mar 14, 2018 | 39.03 | 39.10 | 38.33 | 38.44 | 1,452,976 | -0.34(-0.88%) |
Mar 13, 2018 | 39.19 | 39.31 | 38.57 | 38.78 | 2,362,863 | -0.15(-0.39%) |
Mar 12, 2018 | 39.53 | 39.84 | 38.82 | 38.93 | 1,939,157 | -0.64(-1.62%) |
Mar 09, 2018 | 38.88 | 39.65 | 38.86 | 39.57 | 1,608,470 | +0.91(+2.35%) |
Mar 08, 2018 | 38.80 | 38.97 | 38.41 | 38.66 | 2,013,994 | +0.02(+0.05%) |
Mar 07, 2018 | 38.88 | 38.64 | 2,034,343 | +0.23(+0.60%) | ||
Mar 06, 2018 | 38.74 | 38.78 | 37.95 | 38.41 | 2,021,746 | -0.23(-0.60%) |
Mar 05, 2018 | 37.91 | 38.75 | 37.91 | 38.64 | 1,566,962 | +0.43(+1.13%) |
Mar 02, 2018 | 37.71 | 38.44 | 37.71 | 38.21 | 2,075,722 | +0.22(+0.58%) |