Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.15 | 37.15 | 35.84 | 36.17 | 1,763,710 | -1.03(-2.78%) |
May 30, 2018 | 36.62 | 37.31 | 36.49 | 37.20 | 971,329 | +0.89(+2.46%) |
May 29, 2018 | 36.56 | 36.94 | 36.04 | 36.31 | 2,051,308 | -0.68(-1.84%) |
May 25, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.80(-2.11%) | |
May 24, 2018 | 37.91 | 38.06 | 37.49 | 37.79 | 1,601,525 | -0.19(-0.51%) |
May 23, 2018 | 38.71 | 38.78 | 37.57 | 37.98 | 1,353,887 | -1.03(-2.65%) |
May 22, 2018 | 39.46 | 39.69 | 38.98 | 39.01 | 1,356,641 | -0.35(-0.89%) |
May 21, 2018 | 39.23 | 39.68 | 39.16 | 39.36 | 1,023,986 | +0.37(+0.94%) |
May 18, 2018 | 38.60 | 39.17 | 38.54 | 38.99 | 1,703,481 | +0.41(+1.07%) |
May 17, 2018 | 37.97 | 38.84 | 37.89 | 38.58 | 1,860,573 | +0.67(+1.78%) |
May 16, 2018 | 37.84 | 38.21 | 37.38 | 37.91 | 1,687,196 | -0.17(-0.44%) |
May 15, 2018 | 38.51 | 38.71 | 37.48 | 38.08 | 2,592,561 | -0.78(-2.00%) |
May 14, 2018 | 37.95 | 39.27 | 37.27 | 38.85 | 2,860,014 | +0.77(+2.02%) |
May 11, 2018 | 40.86 | 40.86 | 37.46 | 38.09 | 6,193,480 | -3.81(-9.09%) |
May 10, 2018 | 42.01 | 42.01 | 41.35 | 41.89 | 1,410,713 | +0.05(+0.13%) |
May 09, 2018 | 41.21 | 41.88 | 40.93 | 41.84 | 1,880,814 | +0.87(+2.14%) |
May 08, 2018 | 40.62 | 40.99 | 40.42 | 40.96 | 1,686,965 | +0.38(+0.93%) |
May 07, 2018 | 40.21 | 41.26 | 40.01 | 40.59 | 1,532,787 | +0.57(+1.42%) |
May 04, 2018 | 39.06 | 40.18 | 38.99 | 40.02 | 989,650 | +0.67(+1.71%) |
May 03, 2018 | 39.34 | 39.58 | 38.77 | 39.34 | 1,416,657 | -0.24(-0.62%) |
May 02, 2018 | 38.97 | 40.24 | 38.97 | 39.59 | 1,516,527 | +0.45(+1.14%) |
May 01, 2018 | 38.63 | 39.27 | 38.27 | 39.14 | 1,505,553 | +0.29(+0.74%) |
Apr 30, 2018 | 39.52 | 39.59 | 38.73 | 38.85 | 2,010,286 | -0.55(-1.40%) |
Apr 27, 2018 | 39.49 | 39.76 | 38.99 | 39.41 | 1,219,518 | -0.17(-0.44%) |
Apr 26, 2018 | 40.52 | 40.52 | 39.34 | 39.58 | 1,712,591 | -0.66(-1.65%) |
Apr 25, 2018 | 39.93 | 40.46 | 39.62 | 40.25 | 1,122,803 | +0.34(+0.86%) |
Apr 24, 2018 | 41.44 | 41.53 | 39.56 | 39.90 | 2,200,195 | -1.13(-2.75%) |
Apr 23, 2018 | 41.41 | 42.08 | 40.95 | 41.03 | 1,769,028 | -0.36(-0.87%) |
Apr 20, 2018 | 41.56 | 41.92 | 41.30 | 41.39 | 1,762,890 | -0.29(-0.69%) |
Apr 19, 2018 | 40.93 | 41.73 | 40.93 | 41.68 | 2,090,677 | +0.75(+1.84%) |
Apr 18, 2018 | 40.77 | 41.19 | 40.54 | 40.93 | 1,088,329 | +0.46(+1.15%) |
Apr 17, 2018 | 40.46 | 41.13 | 40.29 | 40.46 | 1,321,449 | +0.25(+0.63%) |
Apr 16, 2018 | 40.55 | 40.66 | 40.07 | 40.21 | 883,382 | +0.25(+0.63%) |
Apr 13, 2018 | 40.52 | 40.58 | 39.81 | 39.96 | 1,359,484 | -0.21(-0.52%) |
Apr 12, 2018 | 40.58 | 40.61 | 39.51 | 40.17 | 1,964,668 | -0.31(-0.76%) |
Apr 11, 2018 | 38.76 | 40.85 | 38.55 | 40.47 | 3,070,815 | +1.47(+3.77%) |
Apr 10, 2018 | 38.63 | 39.61 | 38.63 | 39.00 | 1,981,881 | +0.99(+2.60%) |
Apr 09, 2018 | 38.01 | 38.64 | 37.78 | 38.02 | 1,198,311 | +0.24(+0.63%) |
Apr 06, 2018 | 38.74 | 38.89 | 37.36 | 37.78 | 1,928,113 | -1.43(-3.64%) |
Apr 05, 2018 | 38.78 | 39.64 | 38.51 | 39.20 | 1,509,053 | +0.66(+1.73%) |
Apr 04, 2018 | 37.16 | 38.64 | 36.95 | 38.54 | 2,067,535 | +0.92(+2.44%) |
Apr 03, 2018 | 37.31 | 37.64 | 36.78 | 37.62 | 1,523,673 | +0.40(+1.08%) |
Apr 02, 2018 | 37.61 | 37.92 | 36.75 | 37.22 | 1,713,179 | -0.69(-1.82%) |
Mar 29, 2018 | 37.91 | 37.91 | 37.91 | 0 | +1.35(+3.69%) | |
Mar 28, 2018 | 36.89 | 37.24 | 36.31 | 36.56 | 1,076,702 | -0.16(-0.43%) |
Mar 27, 2018 | 37.38 | 37.53 | 36.47 | 36.72 | 1,797,660 | -0.61(-1.63%) |
Mar 26, 2018 | 37.31 | 37.43 | 36.71 | 37.33 | 1,565,180 | +0.65(+1.78%) |
Mar 23, 2018 | 37.79 | 38.03 | 36.55 | 36.68 | 1,078,214 | -1.01(-2.68%) |
Mar 22, 2018 | 38.64 | 38.94 | 37.63 | 37.69 | 1,674,874 | -1.44(-3.67%) |
Mar 21, 2018 | 38.43 | 39.41 | 38.23 | 39.12 | 1,504,405 | +0.71(+1.86%) |
Mar 20, 2018 | 38.50 | 38.91 | 38.36 | 38.41 | 972,652 | +0.14(+0.36%) |
Mar 19, 2018 | 38.58 | 38.72 | 37.71 | 38.27 | 1,081,120 | -0.52(-1.35%) |
Mar 16, 2018 | 38.15 | 38.96 | 38.07 | 38.79 | 1,206,826 | +0.60(+1.57%) |
Mar 15, 2018 | 38.58 | 38.73 | 38.11 | 38.19 | 1,153,141 | -0.36(-0.93%) |
Mar 14, 2018 | 39.25 | 39.47 | 38.47 | 38.55 | 714,259 | -0.30(-0.76%) |
Mar 13, 2018 | 39.32 | 39.75 | 38.72 | 38.85 | 1,450,639 | -0.49(-1.24%) |
Mar 12, 2018 | 39.78 | 40.20 | 39.22 | 39.33 | 1,214,318 | -0.37(-0.92%) |
Mar 09, 2018 | 39.12 | 39.86 | 38.83 | 39.70 | 1,658,160 | +0.94(+2.43%) |
Mar 08, 2018 | 38.67 | 38.87 | 38.26 | 38.76 | 1,427,296 | +0.11(+0.29%) |
Mar 07, 2018 | 38.69 | 38.65 | 1,788,553 | +0.21(+0.54%) | ||
Mar 06, 2018 | 37.93 | 38.62 | 37.93 | 38.44 | 1,773,295 | +0.60(+1.59%) |
Mar 05, 2018 | 36.82 | 37.99 | 36.74 | 37.83 | 2,294,791 | +1.00(+2.72%) |
Mar 02, 2018 | 35.71 | 37.02 | 35.47 | 36.83 | 2,116,269 | +0.95(+2.65%) |