Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.09 | 38.62 | 38.00 | 38.59 | 1,113,794 | +0.48(+1.26%) |
May 30, 2018 | 37.77 | 38.57 | 37.55 | 38.11 | 1,237,709 | +0.57(+1.52%) |
May 29, 2018 | 37.63 | 37.85 | 36.90 | 37.54 | 1,483,350 | -0.46(-1.21%) |
May 25, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.77(+2.07%) | |
May 24, 2018 | 39.23 | 39.23 | 36.43 | 37.23 | 4,538,651 | -2.38(-6.00%) |
May 23, 2018 | 39.31 | 40.22 | 39.31 | 39.60 | 806,289 | -0.27(-0.69%) |
May 22, 2018 | 40.75 | 41.31 | 39.64 | 39.88 | 1,635,417 | -0.94(-2.30%) |
May 21, 2018 | 41.23 | 41.82 | 40.57 | 40.82 | 969,626 | +0.15(+0.36%) |
May 18, 2018 | 40.57 | 41.38 | 40.57 | 40.67 | 1,390,921 | -0.01(-0.04%) |
May 17, 2018 | 42.89 | 43.01 | 39.80 | 40.68 | 4,350,389 | -2.37(-5.50%) |
May 16, 2018 | 42.52 | 43.27 | 42.19 | 43.05 | 1,457,350 | +0.74(+1.75%) |
May 15, 2018 | 41.17 | 43.45 | 40.60 | 42.31 | 3,719,405 | +0.86(+2.07%) |
May 14, 2018 | 42.25 | 42.97 | 41.39 | 41.45 | 1,176,366 | -0.78(-1.84%) |
May 11, 2018 | 41.73 | 43.05 | 41.68 | 42.23 | 1,768,684 | +0.39(+0.94%) |
May 10, 2018 | 39.86 | 41.98 | 39.61 | 41.84 | 2,351,927 | +2.23(+5.63%) |
May 09, 2018 | 39.09 | 39.74 | 38.79 | 39.61 | 1,235,532 | +0.49(+1.25%) |
May 08, 2018 | 39.20 | 39.20 | 38.70 | 39.12 | 1,031,850 | -0.33(-0.84%) |
May 07, 2018 | 39.35 | 40.10 | 39.11 | 39.46 | 1,002,058 | -0.63(-1.57%) |
May 04, 2018 | 39.64 | 40.20 | 39.39 | 40.08 | 756,223 | +0.22(+0.56%) |
May 03, 2018 | 39.66 | 40.23 | 39.38 | 39.86 | 774,639 | +0.08(+0.19%) |
May 02, 2018 | 40.27 | 40.27 | 39.69 | 39.79 | 1,543,434 | -0.42(-1.05%) |
May 01, 2018 | 39.82 | 40.24 | 39.44 | 40.21 | 640,733 | +0.15(+0.36%) |
Apr 30, 2018 | 40.25 | 40.67 | 39.85 | 40.06 | 494,518 | -0.27(-0.67%) |
Apr 27, 2018 | 40.20 | 40.40 | 39.70 | 40.33 | 505,990 | +0.12(+0.29%) |
Apr 26, 2018 | 40.14 | 40.35 | 39.55 | 40.22 | 916,694 | +0.42(+1.05%) |
Apr 25, 2018 | 40.68 | 40.87 | 39.52 | 39.80 | 2,022,932 | -1.11(-2.71%) |
Apr 24, 2018 | 40.87 | 41.09 | 40.00 | 40.91 | 1,851,481 | +0.07(+0.18%) |
Apr 23, 2018 | 41.24 | 41.25 | 40.70 | 40.84 | 1,054,127 | -0.47(-1.13%) |
Apr 20, 2018 | 41.11 | 42.19 | 40.67 | 41.31 | 1,659,874 | +0.06(+0.14%) |
Apr 19, 2018 | 40.16 | 41.27 | 40.12 | 41.25 | 2,261,846 | +1.42(+3.56%) |
Apr 18, 2018 | 39.06 | 40.06 | 38.95 | 39.83 | 1,149,154 | +0.85(+2.17%) |
Apr 17, 2018 | 38.71 | 39.16 | 38.58 | 38.98 | 1,149,727 | +0.69(+1.81%) |
Apr 16, 2018 | 38.90 | 38.90 | 38.19 | 38.29 | 755,743 | -0.39(-1.02%) |
Apr 13, 2018 | 39.35 | 39.52 | 38.44 | 38.69 | 1,155,963 | -0.18(-0.47%) |
Apr 12, 2018 | 38.84 | 39.25 | 38.74 | 38.87 | 1,126,217 | +0.34(+0.87%) |
Apr 11, 2018 | 38.28 | 38.82 | 38.21 | 38.53 | 1,219,454 | +0.03(+0.08%) |
Apr 10, 2018 | 38.52 | 38.72 | 38.20 | 38.50 | 1,394,191 | +0.69(+1.83%) |
Apr 09, 2018 | 37.92 | 38.02 | 37.52 | 37.81 | 1,353,707 | +0.31(+0.84%) |
Apr 06, 2018 | 37.24 | 38.25 | 36.86 | 37.50 | 1,698,528 | -0.21(-0.56%) |
Apr 05, 2018 | 36.85 | 37.79 | 36.84 | 37.71 | 1,666,505 | +1.15(+3.13%) |
Apr 04, 2018 | 34.96 | 36.63 | 34.90 | 36.56 | 1,056,316 | +0.73(+2.04%) |
Apr 03, 2018 | 35.18 | 35.90 | 34.82 | 35.83 | 1,023,977 | +0.80(+2.27%) |
Apr 02, 2018 | 35.40 | 35.81 | 34.86 | 35.04 | 977,110 | -0.84(-2.34%) |
Mar 29, 2018 | 35.87 | 35.87 | 35.87 | 0 | +1.64(+4.80%) | |
Mar 28, 2018 | 34.60 | 34.76 | 33.94 | 34.23 | 1,966,150 | -0.40(-1.16%) |
Mar 27, 2018 | 34.85 | 35.24 | 34.36 | 34.63 | 1,699,091 | -0.26(-0.73%) |
Mar 26, 2018 | 35.26 | 35.40 | 34.34 | 34.89 | 1,051,759 | +0.27(+0.78%) |
Mar 23, 2018 | 34.09 | 35.50 | 33.85 | 34.62 | 2,263,638 | +0.45(+1.30%) |
Mar 22, 2018 | 34.39 | 34.83 | 33.83 | 34.17 | 1,983,506 | -0.64(-1.84%) |
Mar 21, 2018 | 34.79 | 35.52 | 34.41 | 34.82 | 2,208,097 | +0.20(+0.59%) |
Mar 20, 2018 | 34.82 | 35.08 | 34.56 | 34.61 | 1,264,654 | -0.15(-0.42%) |
Mar 19, 2018 | 35.03 | 35.52 | 34.47 | 34.76 | 1,271,732 | -0.76(-2.14%) |
Mar 16, 2018 | 35.49 | 35.68 | 35.04 | 35.52 | 1,872,071 | -0.11(-0.31%) |
Mar 15, 2018 | 36.86 | 36.88 | 35.58 | 35.63 | 1,651,674 | -1.35(-3.65%) |
Mar 14, 2018 | 37.18 | 37.57 | 36.79 | 36.98 | 1,214,561 | -0.11(-0.30%) |
Mar 13, 2018 | 37.59 | 37.84 | 36.93 | 37.09 | 1,346,654 | -0.31(-0.84%) |
Mar 12, 2018 | 37.96 | 38.07 | 37.32 | 37.40 | 986,101 | -0.34(-0.89%) |
Mar 09, 2018 | 37.11 | 38.04 | 37.04 | 37.74 | 2,002,292 | +1.05(+2.87%) |
Mar 08, 2018 | 37.21 | 37.77 | 36.22 | 36.69 | 3,629,380 | +0.34(+0.92%) |
Mar 07, 2018 | 36.52 | 36.35 | 2,718,367 | +1.02(+2.89%) | ||
Mar 06, 2018 | 34.73 | 35.47 | 34.35 | 35.33 | 2,382,325 | +1.20(+3.53%) |
Mar 05, 2018 | 34.59 | 34.73 | 33.87 | 34.12 | 2,424,225 | -0.80(-2.30%) |
Mar 02, 2018 | 34.36 | 35.28 | 33.30 | 34.93 | 4,092,900 | +0.82(+2.40%) |