Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.63 | 38.68 | 38.48 | 38.64 | 11,620 | +0.10(+0.25%) |
May 30, 2018 | 38.25 | 38.55 | 38.22 | 38.55 | 9,820 | +0.54(+1.42%) |
May 29, 2018 | 38.19 | 38.34 | 37.96 | 38.01 | 13,772 | -0.42(-1.08%) |
May 25, 2018 | 38.42 | 38.42 | 38.42 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 38.38 | 38.46 | 38.33 | 38.41 | 8,927 | +0.07(+0.18%) |
May 23, 2018 | 37.95 | 38.37 | 37.95 | 38.34 | 32,042 | -0.00(-0.00%) |
May 22, 2018 | 38.38 | 38.43 | 38.31 | 38.34 | 13,656 | +0.18(+0.47%) |
May 21, 2018 | 38.60 | 38.60 | 38.12 | 38.16 | 4,978 | -0.18(-0.48%) |
May 18, 2018 | 38.36 | 38.37 | 38.23 | 38.35 | 10,197 | -0.28(-0.72%) |
May 17, 2018 | 38.66 | 38.96 | 38.60 | 38.62 | 73,579 | -0.27(-0.70%) |
May 16, 2018 | 38.76 | 38.94 | 38.76 | 38.90 | 13,946 | +0.24(+0.63%) |
May 15, 2018 | 38.60 | 38.69 | 38.50 | 38.65 | 10,048 | -0.58(-1.47%) |
May 14, 2018 | 39.15 | 39.44 | 39.13 | 39.23 | 7,970 | +0.21(+0.53%) |
May 11, 2018 | 39.15 | 39.15 | 38.89 | 39.03 | 11,175 | +0.03(+0.08%) |
May 10, 2018 | 38.91 | 39.12 | 38.81 | 39.00 | 5,286 | +0.25(+0.63%) |
May 09, 2018 | 38.79 | 38.80 | 38.55 | 38.75 | 15,301 | +0.02(+0.05%) |
May 08, 2018 | 38.79 | 38.79 | 38.57 | 38.73 | 8,970 | -0.07(-0.18%) |
May 07, 2018 | 38.32 | 38.83 | 38.32 | 38.80 | 10,803 | +0.61(+1.59%) |
May 04, 2018 | 37.79 | 38.28 | 37.66 | 38.19 | 12,314 | +0.25(+0.67%) |
May 03, 2018 | 38.03 | 38.04 | 37.50 | 37.94 | 5,718 | -0.15(-0.40%) |
May 02, 2018 | 38.03 | 38.27 | 37.95 | 38.09 | 15,194 | +0.00(+0.01%) |
May 01, 2018 | 37.95 | 38.09 | 37.85 | 38.09 | 15,569 | +0.04(+0.10%) |
Apr 30, 2018 | 38.04 | 38.22 | 37.86 | 38.05 | 15,575 | +0.23(+0.59%) |
Apr 27, 2018 | 37.83 | 37.83 | 37.61 | 37.82 | 107,306 | +0.48(+1.28%) |
Apr 26, 2018 | 37.06 | 37.35 | 37.06 | 37.34 | 18,243 | +0.59(+1.60%) |
Apr 25, 2018 | 37.20 | 37.28 | 36.54 | 36.76 | 23,383 | -0.67(-1.78%) |
Apr 24, 2018 | 37.98 | 38.14 | 37.25 | 37.42 | 27,273 | -0.35(-0.92%) |
Apr 23, 2018 | 38.13 | 38.18 | 37.72 | 37.77 | 13,849 | -0.33(-0.86%) |
Apr 20, 2018 | 38.33 | 38.33 | 37.96 | 38.10 | 9,146 | -0.45(-1.16%) |
Apr 19, 2018 | 38.73 | 38.73 | 38.37 | 38.55 | 16,390 | -0.10(-0.25%) |
Apr 18, 2018 | 38.49 | 38.70 | 38.32 | 38.64 | 25,055 | +0.20(+0.52%) |
Apr 17, 2018 | 38.07 | 38.53 | 38.07 | 38.45 | 28,968 | +0.42(+1.10%) |
Apr 16, 2018 | 38.08 | 38.10 | 37.89 | 38.03 | 28,025 | +0.13(+0.33%) |
Apr 13, 2018 | 38.71 | 38.71 | 37.83 | 37.90 | 17,400 | -0.89(-2.28%) |
Apr 12, 2018 | 38.83 | 38.91 | 38.71 | 38.79 | 7,845 | +0.15(+0.39%) |
Apr 11, 2018 | 38.58 | 38.90 | 38.58 | 38.64 | 16,977 | -0.11(-0.28%) |
Apr 10, 2018 | 38.59 | 38.76 | 38.45 | 38.74 | 6,636 | +0.60(+1.59%) |
Apr 09, 2018 | 37.94 | 38.42 | 37.89 | 38.14 | 17,289 | +0.59(+1.57%) |
Apr 06, 2018 | 37.80 | 38.05 | 37.34 | 37.55 | 21,395 | -0.67(-1.76%) |
Apr 05, 2018 | 38.17 | 38.45 | 38.14 | 38.22 | 32,561 | +0.35(+0.93%) |
Apr 04, 2018 | 36.81 | 37.87 | 36.81 | 37.87 | 277,016 | +0.27(+0.72%) |
Apr 03, 2018 | 37.56 | 37.72 | 37.35 | 37.59 | 14,527 | +0.04(+0.12%) |
Apr 02, 2018 | 38.26 | 38.26 | 37.27 | 37.55 | 21,607 | -0.82(-2.13%) |
Mar 29, 2018 | 38.37 | 38.37 | 38.37 | 0 | +0.58(+1.53%) | |
Mar 28, 2018 | 37.66 | 37.92 | 37.52 | 37.79 | 9,979 | -0.24(-0.62%) |
Mar 27, 2018 | 39.16 | 39.16 | 38.00 | 38.02 | 164,288 | -0.96(-2.47%) |
Mar 26, 2018 | 38.98 | 39.01 | 38.42 | 38.99 | 16,718 | +0.69(+1.81%) |
Mar 23, 2018 | 38.79 | 38.87 | 38.27 | 38.29 | 60,723 | -0.49(-1.25%) |
Mar 22, 2018 | 39.64 | 39.64 | 38.70 | 38.78 | 22,730 | -1.45(-3.61%) |
Mar 21, 2018 | 40.24 | 40.31 | 40.10 | 40.23 | 15,841 | +0.01(+0.02%) |
Mar 20, 2018 | 39.93 | 40.25 | 39.93 | 40.22 | 4,588 | +0.55(+1.40%) |
Mar 19, 2018 | 39.98 | 40.14 | 39.56 | 39.67 | 9,586 | -0.72(-1.79%) |
Mar 16, 2018 | 40.41 | 40.47 | 40.30 | 40.39 | 9,170 | -0.18(-0.45%) |
Mar 15, 2018 | 40.65 | 40.65 | 40.43 | 40.58 | 7,007 | +0.31(+0.77%) |
Mar 14, 2018 | 40.29 | 40.47 | 40.21 | 40.26 | 23,035 | +0.05(+0.13%) |
Mar 13, 2018 | 40.74 | 40.95 | 40.18 | 40.21 | 28,258 | -0.44(-1.09%) |
Mar 12, 2018 | 40.73 | 40.76 | 40.47 | 40.65 | 13,526 | +0.37(+0.92%) |
Mar 09, 2018 | 40.08 | 40.28 | 40.03 | 40.28 | 9,487 | +0.43(+1.08%) |
Mar 08, 2018 | 39.82 | 39.92 | 39.80 | 39.85 | 8,470 | +0.19(+0.48%) |
Mar 07, 2018 | 39.66 | 39.35 | 39.66 | 5,913 | +0.05(+0.11%) | |
Mar 06, 2018 | 39.54 | 39.65 | 39.37 | 39.62 | 3,848 | +0.28(+0.72%) |
Mar 05, 2018 | 38.94 | 39.38 | 38.75 | 39.34 | 7,017 | +0.13(+0.32%) |
Mar 02, 2018 | 38.50 | 39.21 | 38.27 | 39.21 | 11,738 | +0.13(+0.34%) |