Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.27 | 36.65 | 36.22 | 36.59 | 380,723 | +0.30(+0.82%) |
May 30, 2018 | 36.67 | 36.67 | 36.21 | 36.29 | 470,072 | -0.55(-1.49%) |
May 29, 2018 | 36.98 | 37.16 | 36.69 | 36.84 | 308,566 | +0.07(+0.18%) |
May 25, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 36.82 | 37.04 | 36.65 | 36.73 | 395,673 | +0.00(+0.00%) |
May 23, 2018 | 36.88 | 36.91 | 36.68 | 36.73 | 318,571 | -0.06(-0.15%) |
May 22, 2018 | 36.42 | 36.80 | 36.42 | 36.78 | 248,794 | +0.27(+0.74%) |
May 21, 2018 | 36.64 | 36.64 | 36.45 | 36.51 | 199,889 | -0.24(-0.66%) |
May 18, 2018 | 36.75 | 36.82 | 36.65 | 36.76 | 117,401 | -0.04(-0.11%) |
May 17, 2018 | 36.98 | 36.99 | 36.72 | 36.80 | 156,107 | -0.17(-0.47%) |
May 16, 2018 | 37.31 | 37.31 | 36.87 | 36.97 | 400,425 | -0.39(-1.05%) |
May 15, 2018 | 37.50 | 37.58 | 37.30 | 37.36 | 189,954 | -0.01(-0.02%) |
May 14, 2018 | 37.17 | 37.40 | 37.03 | 37.37 | 209,080 | +0.16(+0.42%) |
May 11, 2018 | 37.28 | 37.39 | 37.15 | 37.21 | 202,029 | -0.08(-0.22%) |
May 10, 2018 | 37.40 | 37.45 | 37.13 | 37.30 | 311,894 | -0.16(-0.42%) |
May 09, 2018 | 37.61 | 37.76 | 37.38 | 37.45 | 402,386 | -0.23(-0.62%) |
May 08, 2018 | 37.90 | 37.91 | 37.68 | 37.69 | 195,063 | -0.19(-0.49%) |
May 07, 2018 | 38.04 | 38.09 | 37.69 | 37.87 | 213,901 | -0.36(-0.95%) |
May 04, 2018 | 38.79 | 38.90 | 37.99 | 38.24 | 269,156 | -0.42(-1.08%) |
May 03, 2018 | 38.61 | 39.04 | 38.50 | 38.65 | 182,108 | +0.20(+0.52%) |
May 02, 2018 | 38.66 | 38.66 | 38.18 | 38.45 | 181,954 | -0.15(-0.40%) |
May 01, 2018 | 38.87 | 39.17 | 38.53 | 38.61 | 244,643 | -0.16(-0.41%) |
Apr 30, 2018 | 38.33 | 38.77 | 38.21 | 38.77 | 273,690 | +0.35(+0.92%) |
Apr 27, 2018 | 38.38 | 38.64 | 38.27 | 38.41 | 239,603 | +0.06(+0.15%) |
Apr 26, 2018 | 38.49 | 38.59 | 38.25 | 38.36 | 248,942 | -0.20(-0.53%) |
Apr 25, 2018 | 38.56 | 38.83 | 38.40 | 38.56 | 295,255 | +0.07(+0.19%) |
Apr 24, 2018 | 38.15 | 38.78 | 37.95 | 38.49 | 264,857 | +0.20(+0.53%) |
Apr 23, 2018 | 38.16 | 38.44 | 38.03 | 38.28 | 269,255 | +0.09(+0.24%) |
Apr 20, 2018 | 38.09 | 38.30 | 37.93 | 38.19 | 262,705 | +0.20(+0.54%) |
Apr 19, 2018 | 37.80 | 38.11 | 37.72 | 37.98 | 179,984 | +0.25(+0.67%) |
Apr 18, 2018 | 37.73 | 37.81 | 37.53 | 37.73 | 176,638 | -0.09(-0.25%) |
Apr 17, 2018 | 38.03 | 38.10 | 37.73 | 37.83 | 261,383 | -0.44(-1.14%) |
Apr 16, 2018 | 38.37 | 38.55 | 38.14 | 38.26 | 180,976 | -0.31(-0.80%) |
Apr 13, 2018 | 38.22 | 38.70 | 38.22 | 38.57 | 194,799 | +0.15(+0.39%) |
Apr 12, 2018 | 38.46 | 38.59 | 38.24 | 38.42 | 184,472 | -0.22(-0.58%) |
Apr 11, 2018 | 38.90 | 38.90 | 38.53 | 38.64 | 199,269 | -0.08(-0.22%) |
Apr 10, 2018 | 39.04 | 39.17 | 38.60 | 38.73 | 241,200 | -0.73(-1.86%) |
Apr 09, 2018 | 39.25 | 39.50 | 38.95 | 39.46 | 191,503 | -0.02(-0.05%) |
Apr 06, 2018 | 39.02 | 39.82 | 38.76 | 39.48 | 394,840 | +0.73(+1.90%) |
Apr 05, 2018 | 38.85 | 39.03 | 38.70 | 38.75 | 605,258 | -0.33(-0.86%) |
Apr 04, 2018 | 40.03 | 40.09 | 38.95 | 39.08 | 321,232 | -0.47(-1.18%) |
Apr 03, 2018 | 39.86 | 40.07 | 39.50 | 39.55 | 283,669 | -0.51(-1.28%) |
Apr 02, 2018 | 39.24 | 40.37 | 39.12 | 40.06 | 542,107 | +0.89(+2.28%) |
Mar 29, 2018 | 39.17 | 39.17 | 39.17 | 0 | -0.41(-1.03%) | |
Mar 28, 2018 | 39.43 | 39.80 | 39.30 | 39.57 | 403,467 | +0.06(+0.14%) |
Mar 27, 2018 | 38.69 | 39.70 | 38.69 | 39.52 | 298,177 | +0.73(+1.89%) |
Mar 26, 2018 | 39.11 | 39.55 | 38.78 | 38.78 | 373,963 | -0.86(-2.18%) |
Mar 23, 2018 | 38.74 | 39.67 | 38.64 | 39.65 | 509,386 | +0.85(+2.18%) |
Mar 22, 2018 | 38.25 | 38.80 | 38.04 | 38.80 | 284,822 | +0.80(+2.10%) |
Mar 21, 2018 | 38.19 | 38.21 | 37.73 | 38.00 | 146,887 | -0.18(-0.46%) |
Mar 20, 2018 | 38.09 | 38.31 | 38.02 | 38.18 | 151,605 | +0.01(+0.02%) |
Mar 19, 2018 | 37.98 | 38.61 | 37.98 | 38.17 | 211,095 | +0.33(+0.86%) |
Mar 16, 2018 | 38.05 | 38.06 | 37.71 | 37.84 | 188,853 | -0.17(-0.44%) |
Mar 15, 2018 | 37.75 | 38.16 | 37.73 | 38.01 | 260,121 | +0.19(+0.49%) |
Mar 14, 2018 | 37.44 | 37.91 | 37.44 | 37.82 | 383,146 | +0.18(+0.47%) |
Mar 13, 2018 | 37.30 | 37.73 | 37.24 | 37.65 | 271,665 | +0.15(+0.40%) |
Mar 12, 2018 | 37.51 | 37.64 | 37.39 | 37.50 | 245,440 | -0.06(-0.15%) |
Mar 09, 2018 | 37.95 | 38.04 | 37.54 | 37.56 | 375,792 | -0.62(-1.63%) |
Mar 08, 2018 | 38.04 | 38.36 | 37.92 | 38.18 | 229,405 | +0.07(+0.19%) |
Mar 07, 2018 | 38.04 | 38.10 | 263,622 | -0.33(-0.85%) | ||
Mar 06, 2018 | 38.66 | 39.01 | 38.42 | 38.43 | 291,449 | -0.40(-1.03%) |
Mar 05, 2018 | 39.26 | 39.40 | 38.69 | 38.83 | 480,145 | -0.33(-0.83%) |
Mar 02, 2018 | 40.16 | 40.21 | 39.08 | 39.15 | 890,488 | -0.64(-1.61%) |