Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.06 | 38.49 | 37.59 | 37.89 | 606,723 | -0.13(-0.34%) |
May 30, 2018 | 38.62 | 38.92 | 37.61 | 38.02 | 790,002 | -0.47(-1.23%) |
May 29, 2018 | 38.62 | 39.40 | 38.41 | 38.49 | 599,636 | -0.47(-1.22%) |
May 25, 2018 | 38.97 | 38.97 | 38.97 | 0 | +0.26(+0.67%) | |
May 24, 2018 | 39.05 | 39.35 | 38.66 | 38.71 | 338,500 | -0.39(-0.99%) |
May 23, 2018 | 38.88 | 39.22 | 38.66 | 39.10 | 707,037 | +0.00(+0.00%) |
May 22, 2018 | 38.88 | 39.27 | 38.66 | 39.10 | 437,350 | +0.34(+0.89%) |
May 21, 2018 | 38.79 | 39.61 | 38.49 | 38.75 | 501,383 | +0.47(+1.24%) |
May 18, 2018 | 38.79 | 38.79 | 38.23 | 38.28 | 470,780 | -0.47(-1.22%) |
May 17, 2018 | 39.05 | 39.38 | 38.45 | 38.75 | 413,606 | -0.52(-1.32%) |
May 16, 2018 | 38.66 | 39.31 | 38.19 | 39.27 | 629,977 | +0.69(+1.79%) |
May 15, 2018 | 38.36 | 38.75 | 37.72 | 38.58 | 458,214 | -0.13(-0.33%) |
May 14, 2018 | 39.22 | 39.25 | 38.60 | 38.71 | 695,484 | +0.00(+0.00%) |
May 11, 2018 | 39.48 | 39.48 | 38.49 | 38.71 | 622,807 | -0.65(-1.64%) |
May 10, 2018 | 39.14 | 39.40 | 38.41 | 39.35 | 926,475 | +0.26(+0.66%) |
May 09, 2018 | 38.32 | 39.42 | 37.89 | 39.10 | 675,688 | +1.29(+3.42%) |
May 08, 2018 | 38.32 | 38.97 | 37.72 | 37.80 | 939,186 | -0.73(-1.90%) |
May 07, 2018 | 35.69 | 38.58 | 35.69 | 38.54 | 826,709 | +1.34(+3.59%) |
May 04, 2018 | 36.55 | 37.76 | 36.38 | 37.20 | 910,110 | +0.34(+0.94%) |
May 03, 2018 | 36.72 | 37.29 | 36.04 | 36.85 | 742,623 | -0.30(-0.81%) |
May 02, 2018 | 35.17 | 39.05 | 35.17 | 37.16 | 1,494,619 | +1.51(+4.23%) |
May 01, 2018 | 32.80 | 36.38 | 32.80 | 35.65 | 2,074,464 | +2.80(+8.53%) |
Apr 30, 2018 | 33.62 | 33.82 | 32.85 | 32.85 | 1,479,245 | -0.78(-2.31%) |
Apr 27, 2018 | 34.31 | 34.66 | 33.54 | 33.62 | 1,248,077 | -0.60(-1.76%) |
Apr 26, 2018 | 33.45 | 34.53 | 33.19 | 34.22 | 609,173 | +1.12(+3.39%) |
Apr 25, 2018 | 34.66 | 35.09 | 33.00 | 33.10 | 993,709 | -1.34(-3.88%) |
Apr 24, 2018 | 35.22 | 35.69 | 34.01 | 34.44 | 669,176 | -0.47(-1.36%) |
Apr 23, 2018 | 36.08 | 36.81 | 34.70 | 34.91 | 679,393 | -0.91(-2.53%) |
Apr 20, 2018 | 36.12 | 36.68 | 35.67 | 35.82 | 555,774 | -0.56(-1.54%) |
Apr 19, 2018 | 37.46 | 37.46 | 36.16 | 36.38 | 581,254 | -1.21(-3.21%) |
Apr 18, 2018 | 37.16 | 37.63 | 36.68 | 37.59 | 547,163 | +0.52(+1.40%) |
Apr 17, 2018 | 36.51 | 37.63 | 36.30 | 37.07 | 898,230 | +0.95(+2.63%) |
Apr 16, 2018 | 37.50 | 37.50 | 36.08 | 36.12 | 840,472 | -1.55(-4.12%) |
Apr 13, 2018 | 37.85 | 38.36 | 37.29 | 37.67 | 498,159 | -0.04(-0.11%) |
Apr 12, 2018 | 38.10 | 38.54 | 37.41 | 37.72 | 812,869 | -0.52(-1.35%) |
Apr 11, 2018 | 37.07 | 38.69 | 36.76 | 38.23 | 911,894 | +0.95(+2.54%) |
Apr 10, 2018 | 35.78 | 37.54 | 35.78 | 37.29 | 864,106 | +2.11(+6.01%) |
Apr 09, 2018 | 35.60 | 36.17 | 35.09 | 35.17 | 682,611 | +0.00(+0.00%) |
Apr 06, 2018 | 35.91 | 36.38 | 35.00 | 35.17 | 629,278 | -1.12(-3.09%) |
Apr 05, 2018 | 35.91 | 36.85 | 35.91 | 36.29 | 898,698 | +0.52(+1.45%) |
Apr 04, 2018 | 34.14 | 35.93 | 33.66 | 35.78 | 1,068,480 | +0.82(+2.34%) |
Apr 03, 2018 | 35.04 | 35.26 | 34.35 | 34.96 | 760,525 | +0.13(+0.37%) |
Apr 02, 2018 | 35.73 | 35.99 | 34.31 | 34.83 | 1,016,198 | -0.43(-1.22%) |
Mar 29, 2018 | 35.26 | 35.26 | 35.26 | 0 | +1.21(+3.54%) | |
Mar 28, 2018 | 36.47 | 36.47 | 33.86 | 34.05 | 1,152,758 | -2.72(-7.39%) |
Mar 27, 2018 | 38.06 | 38.19 | 36.66 | 36.77 | 897,720 | -0.65(-1.73%) |
Mar 26, 2018 | 37.85 | 38.02 | 36.64 | 37.41 | 751,185 | +0.34(+0.93%) |
Mar 23, 2018 | 38.62 | 38.66 | 36.98 | 37.07 | 989,704 | -1.59(-4.12%) |
Mar 22, 2018 | 38.79 | 39.74 | 38.27 | 38.66 | 914,813 | -0.69(-1.75%) |
Mar 21, 2018 | 40.13 | 40.58 | 39.27 | 39.35 | 967,675 | -1.03(-2.56%) |
Mar 20, 2018 | 40.17 | 41.98 | 39.79 | 40.39 | 2,099,318 | +1.42(+3.65%) |
Mar 19, 2018 | 38.36 | 39.05 | 37.33 | 38.97 | 1,393,265 | +0.78(+2.03%) |
Mar 16, 2018 | 39.18 | 39.22 | 38.02 | 38.19 | 1,878,684 | -0.86(-2.21%) |
Mar 15, 2018 | 39.18 | 40.48 | 38.88 | 39.05 | 2,410,155 | +0.43(+1.12%) |
Mar 14, 2018 | 36.34 | 38.97 | 36.27 | 38.62 | 2,405,059 | +2.63(+7.31%) |
Mar 13, 2018 | 36.04 | 36.38 | 35.39 | 35.99 | 1,270,811 | +0.04(+0.12%) |
Mar 12, 2018 | 36.38 | 36.60 | 35.17 | 35.95 | 1,222,387 | +0.04(+0.12%) |
Mar 09, 2018 | 34.05 | 36.40 | 33.97 | 35.91 | 1,650,268 | +2.72(+8.18%) |
Mar 08, 2018 | 33.62 | 33.97 | 33.06 | 33.19 | 771,641 | -0.30(-0.90%) |
Mar 07, 2018 | 32.97 | 33.49 | 536,774 | +0.04(+0.13%) | ||
Mar 06, 2018 | 32.41 | 33.47 | 32.33 | 33.45 | 1,229,532 | +1.08(+3.33%) |
Mar 05, 2018 | 32.76 | 32.97 | 32.37 | 32.37 | 669,237 | -0.47(-1.44%) |
Mar 02, 2018 | 32.93 | 33.19 | 32.46 | 32.85 | 1,013,540 | -0.52(-1.55%) |