Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.85 | 37.85 | 37.42 | 37.50 | 31,562 | -0.36(-0.95%) |
May 30, 2018 | 37.62 | 37.96 | 37.44 | 37.86 | 50,623 | +0.52(+1.38%) |
May 29, 2018 | 37.41 | 37.53 | 37.18 | 37.35 | 39,622 | -0.21(-0.56%) |
May 25, 2018 | 37.56 | 37.56 | 37.56 | 0 | -0.09(-0.25%) | |
May 24, 2018 | 37.58 | 37.67 | 37.42 | 37.65 | 37,918 | +0.07(+0.17%) |
May 23, 2018 | 37.32 | 37.61 | 37.32 | 37.59 | 47,119 | +0.07(+0.17%) |
May 22, 2018 | 37.71 | 37.76 | 37.52 | 37.52 | 79,170 | -0.06(-0.16%) |
May 21, 2018 | 37.29 | 37.61 | 37.29 | 37.58 | 96,518 | +0.22(+0.58%) |
May 18, 2018 | 37.46 | 37.46 | 37.33 | 37.36 | 42,678 | -0.18(-0.49%) |
May 17, 2018 | 37.52 | 37.65 | 37.48 | 37.54 | 53,027 | +0.08(+0.23%) |
May 16, 2018 | 37.52 | 37.53 | 37.30 | 37.46 | 37,572 | +0.15(+0.40%) |
May 15, 2018 | 37.49 | 37.49 | 37.24 | 37.31 | 45,047 | -0.12(-0.31%) |
May 14, 2018 | 37.56 | 37.57 | 37.41 | 37.43 | 22,036 | -0.00(-0.00%) |
May 11, 2018 | 37.44 | 37.55 | 37.38 | 37.43 | 57,945 | +0.05(+0.13%) |
May 10, 2018 | 37.39 | 37.39 | 37.13 | 37.38 | 83,607 | +0.34(+0.91%) |
May 09, 2018 | 37.08 | 37.14 | 36.95 | 37.04 | 34,468 | +0.11(+0.29%) |
May 08, 2018 | 37.12 | 37.12 | 36.80 | 36.94 | 34,125 | -0.21(-0.57%) |
May 07, 2018 | 37.17 | 37.35 | 37.12 | 37.15 | 45,446 | -0.06(-0.16%) |
May 04, 2018 | 36.85 | 37.32 | 36.85 | 37.21 | 32,604 | +0.40(+1.09%) |
May 03, 2018 | 36.85 | 36.94 | 36.46 | 36.81 | 90,070 | -0.02(-0.07%) |
May 02, 2018 | 37.12 | 37.12 | 36.83 | 36.83 | 36,784 | -0.27(-0.73%) |
May 01, 2018 | 37.24 | 37.24 | 36.81 | 37.10 | 62,514 | -0.14(-0.37%) |
Apr 30, 2018 | 37.64 | 37.74 | 37.20 | 37.24 | 43,076 | -0.20(-0.52%) |
Apr 27, 2018 | 37.28 | 37.57 | 37.28 | 37.44 | 42,772 | +0.07(+0.18%) |
Apr 26, 2018 | 37.47 | 37.47 | 37.11 | 37.37 | 26,718 | +0.16(+0.42%) |
Apr 25, 2018 | 36.97 | 37.30 | 36.88 | 37.21 | 49,954 | +0.07(+0.18%) |
Apr 24, 2018 | 37.32 | 37.54 | 37.00 | 37.15 | 37,025 | -0.09(-0.24%) |
Apr 23, 2018 | 37.25 | 37.34 | 37.16 | 37.24 | 39,646 | +0.11(+0.29%) |
Apr 20, 2018 | 37.39 | 37.39 | 37.07 | 37.13 | 34,300 | -0.24(-0.63%) |
Apr 19, 2018 | 37.53 | 37.55 | 37.20 | 37.37 | 57,608 | -0.21(-0.57%) |
Apr 18, 2018 | 37.80 | 37.84 | 37.58 | 37.58 | 35,754 | +0.01(+0.02%) |
Apr 17, 2018 | 37.71 | 37.71 | 37.46 | 37.57 | 47,289 | +0.18(+0.49%) |
Apr 16, 2018 | 37.11 | 37.46 | 37.04 | 37.39 | 56,954 | +0.47(+1.28%) |
Apr 13, 2018 | 37.12 | 37.12 | 36.86 | 36.92 | 56,259 | -0.01(-0.03%) |
Apr 12, 2018 | 37.25 | 37.25 | 36.80 | 36.93 | 48,413 | -0.05(-0.12%) |
Apr 11, 2018 | 37.00 | 37.09 | 36.89 | 36.97 | 81,530 | -0.07(-0.18%) |
Apr 10, 2018 | 37.19 | 37.19 | 36.91 | 37.04 | 44,504 | +0.07(+0.20%) |
Apr 09, 2018 | 36.84 | 37.15 | 36.79 | 36.97 | 83,700 | +0.17(+0.47%) |
Apr 06, 2018 | 37.28 | 37.28 | 36.58 | 36.79 | 32,234 | -0.52(-1.38%) |
Apr 05, 2018 | 37.11 | 37.40 | 36.96 | 37.31 | 57,835 | +0.30(+0.80%) |
Apr 04, 2018 | 36.42 | 37.05 | 36.31 | 37.01 | 85,009 | +0.34(+0.92%) |
Apr 03, 2018 | 36.51 | 36.76 | 36.31 | 36.68 | 87,824 | +0.36(+1.00%) |
Apr 02, 2018 | 36.98 | 36.98 | 36.01 | 36.31 | 60,945 | -0.67(-1.81%) |
Mar 29, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.55 | 36.72 | 36.53 | 36.59 | 30,634 | +0.20(+0.56%) |
Mar 27, 2018 | 36.73 | 36.90 | 36.39 | 36.39 | 54,212 | -0.20(-0.55%) |
Mar 26, 2018 | 36.31 | 36.59 | 36.12 | 36.59 | 66,891 | +0.62(+1.71%) |
Mar 23, 2018 | 36.55 | 36.68 | 35.97 | 35.97 | 88,841 | -0.55(-1.52%) |
Mar 22, 2018 | 37.09 | 37.10 | 36.51 | 36.53 | 46,168 | -0.63(-1.69%) |
Mar 21, 2018 | 37.24 | 37.36 | 37.09 | 37.15 | 94,604 | -0.05(-0.13%) |
Mar 20, 2018 | 37.28 | 37.37 | 37.14 | 37.20 | 43,953 | -0.07(-0.17%) |
Mar 19, 2018 | 37.52 | 37.52 | 37.05 | 37.27 | 29,392 | -0.37(-1.00%) |
Mar 16, 2018 | 37.53 | 37.67 | 37.50 | 37.64 | 30,716 | +0.20(+0.54%) |
Mar 15, 2018 | 37.55 | 37.58 | 37.35 | 37.44 | 67,397 | -0.09(-0.24%) |
Mar 14, 2018 | 37.76 | 37.83 | 37.45 | 37.53 | 70,322 | -0.14(-0.37%) |
Mar 13, 2018 | 37.94 | 37.98 | 37.64 | 37.67 | 26,216 | -0.10(-0.26%) |
Mar 12, 2018 | 37.89 | 37.94 | 37.67 | 37.76 | 101,503 | +0.02(+0.04%) |
Mar 09, 2018 | 37.56 | 37.75 | 37.42 | 37.75 | 149,022 | +0.47(+1.27%) |
Mar 08, 2018 | 37.32 | 37.33 | 37.16 | 37.27 | 37,601 | +0.09(+0.24%) |
Mar 07, 2018 | 37.15 | 37.22 | 36.93 | 37.19 | 58,761 | -0.10(-0.26%) |
Mar 06, 2018 | 37.47 | 37.47 | 37.09 | 37.28 | 64,329 | -0.07(-0.19%) |
Mar 05, 2018 | 36.77 | 37.38 | 36.66 | 37.35 | 39,270 | +0.47(+1.29%) |
Mar 02, 2018 | 36.56 | 36.88 | 36.48 | 36.88 | 40,666 | +0.25(+0.68%) |