Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.78 | 36.82 | 35.90 | 36.00 | 995,104 | -0.78(-2.12%) |
May 30, 2018 | 37.02 | 37.26 | 36.09 | 36.78 | 787,151 | -0.19(-0.53%) |
May 29, 2018 | 38.28 | 38.77 | 36.63 | 36.97 | 906,480 | -1.65(-4.28%) |
May 25, 2018 | 38.62 | 38.62 | 38.62 | 0 | +0.73(+1.93%) | |
May 24, 2018 | 37.55 | 38.04 | 36.63 | 37.89 | 560,651 | +0.39(+1.04%) |
May 23, 2018 | 37.89 | 38.13 | 37.31 | 37.51 | 364,399 | -0.44(-1.15%) |
May 22, 2018 | 38.43 | 38.77 | 37.89 | 37.94 | 547,440 | -0.19(-0.51%) |
May 21, 2018 | 38.14 | 38.62 | 37.80 | 38.14 | 791,728 | +0.34(+0.90%) |
May 18, 2018 | 37.55 | 38.19 | 36.92 | 37.80 | 702,670 | +0.24(+0.65%) |
May 17, 2018 | 37.70 | 38.53 | 37.41 | 37.55 | 915,781 | +0.15(+0.39%) |
May 16, 2018 | 36.00 | 37.80 | 35.92 | 37.41 | 852,170 | +1.26(+3.50%) |
May 15, 2018 | 36.19 | 36.48 | 35.46 | 36.14 | 801,827 | -0.05(-0.13%) |
May 14, 2018 | 36.19 | 36.53 | 35.75 | 36.19 | 539,853 | -0.05(-0.13%) |
May 11, 2018 | 35.75 | 36.78 | 35.65 | 36.24 | 634,650 | +0.39(+1.09%) |
May 10, 2018 | 35.27 | 36.09 | 35.12 | 35.85 | 460,813 | +0.65(+1.85%) |
May 09, 2018 | 35.54 | 36.02 | 35.06 | 35.20 | 670,983 | -0.29(-0.82%) |
May 08, 2018 | 34.71 | 35.68 | 34.71 | 35.49 | 931,439 | +0.58(+1.67%) |
May 07, 2018 | 35.88 | 36.22 | 34.23 | 34.91 | 1,455,585 | -0.97(-2.70%) |
May 04, 2018 | 35.59 | 37.19 | 34.96 | 35.88 | 1,932,221 | -1.21(-3.27%) |
May 03, 2018 | 39.56 | 39.71 | 36.85 | 37.09 | 2,255,458 | -2.57(-6.48%) |
May 02, 2018 | 40.14 | 40.36 | 39.56 | 39.66 | 564,660 | -0.39(-0.97%) |
May 01, 2018 | 39.90 | 40.44 | 39.56 | 40.05 | 731,637 | +0.10(+0.24%) |
Apr 30, 2018 | 41.21 | 41.41 | 39.57 | 39.95 | 1,241,544 | -1.21(-2.94%) |
Apr 27, 2018 | 40.73 | 41.41 | 40.62 | 41.16 | 684,665 | +0.29(+0.71%) |
Apr 26, 2018 | 40.19 | 41.16 | 39.39 | 40.87 | 1,069,427 | +0.53(+1.32%) |
Apr 25, 2018 | 39.56 | 40.97 | 38.84 | 40.34 | 1,597,122 | +2.28(+5.99%) |
Apr 24, 2018 | 38.40 | 38.69 | 37.60 | 38.06 | 858,435 | -0.29(-0.76%) |
Apr 23, 2018 | 38.06 | 38.59 | 37.82 | 38.35 | 579,148 | +0.29(+0.76%) |
Apr 20, 2018 | 38.16 | 38.71 | 37.79 | 38.06 | 1,001,249 | -0.19(-0.51%) |
Apr 19, 2018 | 38.98 | 38.98 | 37.77 | 38.25 | 832,439 | -0.68(-1.74%) |
Apr 18, 2018 | 38.21 | 39.71 | 38.06 | 38.93 | 915,634 | +1.02(+2.69%) |
Apr 17, 2018 | 38.45 | 38.54 | 37.72 | 37.91 | 584,504 | -0.29(-0.76%) |
Apr 16, 2018 | 38.30 | 38.69 | 37.96 | 38.21 | 583,571 | +0.19(+0.51%) |
Apr 13, 2018 | 38.35 | 38.74 | 37.38 | 38.01 | 757,219 | +0.00(+0.00%) |
Apr 12, 2018 | 37.53 | 38.59 | 37.04 | 38.01 | 698,807 | +0.68(+1.82%) |
Apr 11, 2018 | 36.99 | 38.06 | 36.85 | 37.33 | 625,720 | +0.10(+0.26%) |
Apr 10, 2018 | 38.74 | 38.84 | 37.11 | 37.24 | 789,049 | -0.87(-2.29%) |
Apr 09, 2018 | 38.88 | 39.22 | 37.96 | 38.11 | 981,072 | -0.63(-1.63%) |
Apr 06, 2018 | 39.90 | 40.53 | 38.40 | 38.74 | 823,487 | -1.21(-3.03%) |
Apr 05, 2018 | 39.56 | 40.27 | 38.98 | 39.95 | 1,129,641 | +0.68(+1.73%) |
Apr 04, 2018 | 37.09 | 39.54 | 36.76 | 39.27 | 1,516,644 | +1.70(+4.52%) |
Apr 03, 2018 | 36.07 | 37.99 | 36.06 | 37.58 | 1,241,441 | +1.84(+5.16%) |
Apr 02, 2018 | 37.53 | 37.59 | 35.59 | 35.73 | 964,495 | -1.79(-4.78%) |
Mar 29, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.34(+0.91%) | |
Mar 28, 2018 | 35.98 | 37.71 | 35.98 | 37.19 | 1,517,158 | +1.16(+3.23%) |
Mar 27, 2018 | 35.15 | 36.58 | 35.15 | 36.02 | 1,772,740 | +0.92(+2.62%) |
Mar 26, 2018 | 35.15 | 35.20 | 34.04 | 35.10 | 1,138,999 | +0.58(+1.69%) |
Mar 23, 2018 | 34.33 | 35.20 | 34.28 | 34.52 | 954,987 | +0.19(+0.56%) |
Mar 22, 2018 | 34.33 | 34.86 | 33.79 | 34.33 | 1,083,488 | -0.39(-1.12%) |
Mar 21, 2018 | 35.30 | 36.22 | 34.67 | 34.71 | 1,217,447 | -0.68(-1.92%) |
Mar 20, 2018 | 35.88 | 36.27 | 35.39 | 35.39 | 682,031 | -0.44(-1.22%) |
Mar 19, 2018 | 36.70 | 36.81 | 35.44 | 35.83 | 785,692 | -0.82(-2.25%) |
Mar 16, 2018 | 35.73 | 36.80 | 35.68 | 36.65 | 1,186,623 | +1.07(+3.00%) |
Mar 15, 2018 | 36.22 | 36.41 | 35.10 | 35.59 | 1,012,332 | -0.63(-1.74%) |
Mar 14, 2018 | 36.94 | 37.28 | 35.78 | 36.22 | 1,346,384 | -0.39(-1.06%) |
Mar 13, 2018 | 35.68 | 37.77 | 35.68 | 36.61 | 1,984,161 | +1.16(+3.28%) |
Mar 12, 2018 | 35.49 | 35.61 | 34.91 | 35.44 | 1,067,073 | +0.19(+0.55%) |
Mar 09, 2018 | 35.98 | 36.07 | 35.15 | 35.25 | 823,111 | -0.44(-1.22%) |
Mar 08, 2018 | 35.15 | 36.75 | 35.10 | 35.68 | 1,662,203 | +0.78(+2.22%) |
Mar 07, 2018 | 35.68 | 34.91 | 1,171,916 | +0.48(+1.41%) | ||
Mar 06, 2018 | 34.04 | 34.47 | 33.50 | 34.42 | 1,019,895 | +0.39(+1.14%) |
Mar 05, 2018 | 33.74 | 34.52 | 33.65 | 34.04 | 912,053 | +0.24(+0.72%) |
Mar 02, 2018 | 34.28 | 34.36 | 33.70 | 33.79 | 1,483,816 | -0.68(-1.97%) |