Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.70 | 36.71 | 35.31 | 35.33 | 566,945 | -1.22(-3.33%) |
May 30, 2018 | 36.41 | 36.96 | 36.41 | 36.55 | 606,270 | +0.25(+0.69%) |
May 29, 2018 | 36.00 | 36.42 | 35.82 | 36.30 | 314,356 | +0.01(+0.02%) |
May 25, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.09(-0.24%) | |
May 24, 2018 | 36.12 | 36.68 | 36.07 | 36.38 | 750,015 | +0.24(+0.66%) |
May 23, 2018 | 35.75 | 36.43 | 35.73 | 36.14 | 508,253 | +0.43(+1.19%) |
May 22, 2018 | 36.58 | 37.08 | 35.34 | 35.71 | 859,518 | -0.73(-2.00%) |
May 21, 2018 | 36.73 | 37.19 | 36.36 | 36.44 | 600,217 | -0.08(-0.22%) |
May 18, 2018 | 36.50 | 36.83 | 36.07 | 36.52 | 653,484 | +0.11(+0.29%) |
May 17, 2018 | 36.18 | 36.98 | 36.13 | 36.41 | 603,050 | +0.37(+1.03%) |
May 16, 2018 | 36.19 | 36.43 | 35.74 | 36.04 | 722,020 | +0.04(+0.12%) |
May 15, 2018 | 35.67 | 36.26 | 35.52 | 35.99 | 774,355 | +0.07(+0.20%) |
May 14, 2018 | 35.99 | 36.22 | 35.56 | 35.92 | 637,001 | -0.04(-0.10%) |
May 11, 2018 | 35.52 | 36.13 | 35.36 | 35.96 | 764,269 | +0.44(+1.22%) |
May 10, 2018 | 35.55 | 35.76 | 35.05 | 35.52 | 681,176 | +0.21(+0.60%) |
May 09, 2018 | 35.14 | 35.43 | 34.43 | 35.31 | 1,532,410 | +0.38(+1.09%) |
May 08, 2018 | 35.65 | 36.13 | 34.80 | 34.93 | 1,275,275 | -0.91(-2.55%) |
May 07, 2018 | 36.94 | 37.18 | 35.71 | 35.84 | 795,072 | -1.07(-2.91%) |
May 04, 2018 | 35.73 | 37.05 | 35.65 | 36.92 | 1,033,352 | +0.97(+2.69%) |
May 03, 2018 | 36.14 | 36.39 | 35.34 | 35.95 | 761,334 | -0.29(-0.81%) |
May 02, 2018 | 35.75 | 36.67 | 35.65 | 36.24 | 1,211,745 | +0.47(+1.32%) |
May 01, 2018 | 36.82 | 36.94 | 35.27 | 35.77 | 1,022,440 | -1.32(-3.57%) |
Apr 30, 2018 | 37.54 | 38.27 | 36.92 | 37.10 | 1,509,024 | -0.02(-0.05%) |
Apr 27, 2018 | 37.48 | 38.16 | 36.64 | 37.11 | 1,881,882 | -0.49(-1.30%) |
Apr 26, 2018 | 37.35 | 37.66 | 34.99 | 37.60 | 3,610,486 | -2.48(-6.18%) |
Apr 25, 2018 | 39.96 | 40.30 | 39.26 | 40.08 | 891,518 | +0.12(+0.29%) |
Apr 24, 2018 | 40.41 | 40.65 | 39.62 | 39.96 | 635,214 | -0.19(-0.46%) |
Apr 23, 2018 | 40.32 | 40.37 | 39.85 | 40.15 | 771,446 | -0.01(-0.02%) |
Apr 20, 2018 | 41.26 | 41.72 | 40.12 | 40.16 | 745,794 | -1.18(-2.86%) |
Apr 19, 2018 | 42.11 | 42.11 | 40.46 | 41.34 | 824,617 | -1.47(-3.44%) |
Apr 18, 2018 | 43.04 | 43.49 | 42.76 | 42.82 | 625,984 | -0.03(-0.06%) |
Apr 17, 2018 | 42.36 | 43.49 | 42.10 | 42.84 | 647,082 | +0.85(+2.03%) |
Apr 16, 2018 | 41.54 | 42.34 | 41.00 | 41.99 | 650,891 | +0.89(+2.16%) |
Apr 13, 2018 | 41.30 | 41.58 | 40.57 | 41.10 | 839,278 | +0.08(+0.19%) |
Apr 12, 2018 | 41.12 | 41.39 | 40.74 | 41.02 | 512,297 | -0.05(-0.13%) |
Apr 11, 2018 | 41.20 | 41.78 | 40.97 | 41.07 | 454,913 | -0.14(-0.34%) |
Apr 10, 2018 | 41.44 | 41.55 | 40.85 | 41.22 | 483,043 | +0.28(+0.67%) |
Apr 09, 2018 | 41.78 | 41.86 | 40.94 | 40.94 | 487,261 | -0.62(-1.50%) |
Apr 06, 2018 | 42.18 | 42.50 | 41.35 | 41.56 | 654,515 | -0.80(-1.89%) |
Apr 05, 2018 | 43.13 | 43.13 | 42.13 | 42.36 | 768,514 | -0.75(-1.75%) |
Apr 04, 2018 | 41.42 | 43.33 | 41.36 | 43.12 | 964,156 | +1.31(+3.14%) |
Apr 03, 2018 | 41.34 | 42.45 | 41.23 | 41.80 | 980,512 | +0.66(+1.60%) |
Apr 02, 2018 | 41.39 | 42.14 | 40.70 | 41.15 | 1,226,465 | -0.24(-0.58%) |
Mar 29, 2018 | 41.39 | 41.39 | 41.39 | 0 | +0.91(+2.26%) | |
Mar 28, 2018 | 40.38 | 41.09 | 40.17 | 40.47 | 596,399 | +0.13(+0.33%) |
Mar 27, 2018 | 41.00 | 41.39 | 40.15 | 40.34 | 674,934 | -0.72(-1.75%) |
Mar 26, 2018 | 40.79 | 41.17 | 40.07 | 41.06 | 551,591 | +0.83(+2.05%) |
Mar 23, 2018 | 40.88 | 41.25 | 40.19 | 40.23 | 574,063 | -0.57(-1.39%) |
Mar 22, 2018 | 41.61 | 41.93 | 40.75 | 40.80 | 883,891 | -1.24(-2.96%) |
Mar 21, 2018 | 42.07 | 42.63 | 41.92 | 42.04 | 520,550 | -0.15(-0.36%) |
Mar 20, 2018 | 41.95 | 42.37 | 41.89 | 42.19 | 676,957 | +0.18(+0.42%) |
Mar 19, 2018 | 42.76 | 42.88 | 41.77 | 42.02 | 642,524 | -0.87(-2.03%) |
Mar 16, 2018 | 42.41 | 43.29 | 42.41 | 42.89 | 2,044,737 | +0.42(+0.98%) |
Mar 15, 2018 | 42.91 | 43.16 | 42.17 | 42.47 | 637,195 | -0.43(-1.01%) |
Mar 14, 2018 | 43.26 | 43.68 | 42.33 | 42.90 | 662,631 | -0.01(-0.02%) |
Mar 13, 2018 | 43.48 | 44.17 | 42.73 | 42.91 | 928,513 | -0.48(-1.10%) |
Mar 12, 2018 | 42.79 | 43.85 | 42.79 | 43.39 | 802,762 | +0.83(+1.94%) |
Mar 09, 2018 | 43.28 | 43.35 | 42.10 | 42.57 | 734,463 | -0.59(-1.38%) |
Mar 08, 2018 | 42.72 | 43.25 | 42.53 | 43.16 | 705,633 | +0.72(+1.69%) |
Mar 07, 2018 | 42.68 | 42.44 | 658,406 | -0.14(-0.33%) | ||
Mar 06, 2018 | 41.85 | 42.82 | 41.71 | 42.58 | 796,965 | +0.94(+2.26%) |
Mar 05, 2018 | 41.94 | 42.04 | 41.11 | 41.64 | 807,130 | -0.30(-0.72%) |
Mar 02, 2018 | 40.54 | 42.05 | 40.54 | 41.94 | 695,144 | +0.72(+1.74%) |