Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.49 | 37.55 | 36.92 | 37.18 | 2,406,462 | -0.51(-1.34%) |
May 30, 2018 | 37.41 | 37.75 | 37.24 | 37.68 | 1,599,227 | +0.42(+1.12%) |
May 29, 2018 | 37.38 | 37.58 | 37.04 | 37.27 | 1,952,253 | -0.99(-2.58%) |
May 25, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.18(+0.47%) | |
May 24, 2018 | 38.11 | 38.24 | 37.91 | 38.07 | 1,270,381 | -0.11(-0.28%) |
May 23, 2018 | 38.15 | 38.21 | 37.96 | 38.18 | 1,048,051 | -0.62(-1.61%) |
May 22, 2018 | 38.87 | 39.02 | 38.77 | 38.80 | 833,180 | -0.27(-0.69%) |
May 21, 2018 | 39.26 | 39.27 | 38.97 | 39.08 | 724,021 | +0.23(+0.60%) |
May 18, 2018 | 38.83 | 38.97 | 38.73 | 38.84 | 1,011,101 | +0.23(+0.59%) |
May 17, 2018 | 38.45 | 38.80 | 38.37 | 38.61 | 1,561,334 | +0.33(+0.85%) |
May 16, 2018 | 38.12 | 38.38 | 38.10 | 38.29 | 627,565 | +0.47(+1.24%) |
May 15, 2018 | 37.81 | 37.99 | 37.65 | 37.82 | 775,569 | -0.17(-0.45%) |
May 14, 2018 | 38.03 | 38.15 | 37.92 | 37.99 | 926,468 | +0.11(+0.29%) |
May 11, 2018 | 37.85 | 38.07 | 37.77 | 37.88 | 1,792,020 | -0.32(-0.83%) |
May 10, 2018 | 37.94 | 38.24 | 37.94 | 38.20 | 2,591,783 | +0.35(+0.93%) |
May 09, 2018 | 37.80 | 37.87 | 37.75 | 37.85 | 1,912,283 | -0.11(-0.29%) |
May 08, 2018 | 37.89 | 38.04 | 37.81 | 37.96 | 2,263,337 | +0.13(+0.33%) |
May 07, 2018 | 37.98 | 38.04 | 37.75 | 37.83 | 1,836,710 | -0.16(-0.43%) |
May 04, 2018 | 37.92 | 38.13 | 37.86 | 37.99 | 1,100,003 | -0.02(-0.05%) |
May 03, 2018 | 37.96 | 38.12 | 37.68 | 38.01 | 979,705 | +0.12(+0.33%) |
May 02, 2018 | 37.90 | 38.22 | 37.77 | 37.89 | 1,062,438 | +0.57(+1.52%) |
May 01, 2018 | 37.30 | 37.35 | 37.07 | 37.32 | 540,677 | +0.00(+0.00%) |
Apr 30, 2018 | 37.51 | 37.70 | 37.32 | 37.32 | 894,639 | -0.47(-1.24%) |
Apr 27, 2018 | 37.54 | 37.89 | 37.52 | 37.79 | 804,844 | +0.23(+0.61%) |
Apr 26, 2018 | 37.51 | 37.68 | 37.23 | 37.56 | 1,069,835 | +0.22(+0.59%) |
Apr 25, 2018 | 37.21 | 37.44 | 37.04 | 37.34 | 1,134,624 | +0.02(+0.05%) |
Apr 24, 2018 | 37.61 | 37.71 | 37.16 | 37.32 | 1,534,060 | -0.11(-0.28%) |
Apr 23, 2018 | 37.37 | 37.62 | 37.27 | 37.43 | 2,081,683 | +1.55(+4.31%) |
Apr 20, 2018 | 35.61 | 35.89 | 35.56 | 35.88 | 1,404,064 | -0.05(-0.15%) |
Apr 19, 2018 | 35.88 | 36.14 | 35.73 | 35.93 | 1,096,226 | -0.21(-0.59%) |
Apr 18, 2018 | 35.76 | 36.20 | 35.75 | 36.14 | 2,216,255 | +0.89(+2.53%) |
Apr 17, 2018 | 35.18 | 35.29 | 34.99 | 35.25 | 2,971,626 | +0.36(+1.04%) |
Apr 16, 2018 | 35.13 | 35.13 | 34.74 | 34.89 | 1,266,772 | -0.01(-0.03%) |
Apr 13, 2018 | 35.31 | 35.32 | 34.78 | 34.90 | 1,686,673 | -0.05(-0.15%) |
Apr 12, 2018 | 34.98 | 35.08 | 34.85 | 34.95 | 985,641 | +0.40(+1.15%) |
Apr 11, 2018 | 34.85 | 34.89 | 34.48 | 34.55 | 880,162 | -0.44(-1.26%) |
Apr 10, 2018 | 34.90 | 35.13 | 34.81 | 35.00 | 1,803,158 | +0.74(+2.17%) |
Apr 09, 2018 | 34.33 | 34.57 | 34.19 | 34.25 | 1,186,752 | +0.35(+1.04%) |
Apr 06, 2018 | 34.16 | 34.39 | 33.76 | 33.90 | 1,253,761 | -0.21(-0.62%) |
Apr 05, 2018 | 33.95 | 34.16 | 33.86 | 34.11 | 1,291,240 | +0.77(+2.31%) |
Apr 04, 2018 | 32.70 | 33.34 | 32.69 | 33.34 | 1,273,698 | -0.11(-0.32%) |
Apr 03, 2018 | 33.33 | 33.49 | 33.16 | 33.45 | 1,125,225 | +0.15(+0.45%) |
Apr 02, 2018 | 33.86 | 33.88 | 32.98 | 33.30 | 1,082,755 | -0.57(-1.67%) |
Mar 29, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.27(+0.79%) | |
Mar 28, 2018 | 33.61 | 33.88 | 33.38 | 33.60 | 1,236,814 | +0.36(+1.09%) |
Mar 27, 2018 | 33.92 | 33.93 | 33.10 | 33.24 | 1,193,914 | -0.49(-1.47%) |
Mar 26, 2018 | 33.68 | 33.76 | 33.22 | 33.73 | 1,219,587 | +0.42(+1.25%) |
Mar 23, 2018 | 34.15 | 34.21 | 33.30 | 33.32 | 1,301,350 | -1.06(-3.09%) |
Mar 22, 2018 | 34.63 | 34.88 | 34.37 | 34.38 | 1,284,439 | -0.98(-2.78%) |
Mar 21, 2018 | 35.23 | 35.54 | 35.10 | 35.36 | 880,883 | +0.17(+0.48%) |
Mar 20, 2018 | 35.12 | 35.30 | 35.11 | 35.19 | 1,039,828 | -0.09(-0.25%) |
Mar 19, 2018 | 35.55 | 35.58 | 35.10 | 35.28 | 1,857,983 | -0.27(-0.75%) |
Mar 16, 2018 | 34.84 | 35.65 | 34.83 | 35.54 | 3,396,206 | +1.07(+3.10%) |
Mar 15, 2018 | 34.44 | 34.60 | 34.24 | 34.47 | 823,765 | +0.08(+0.23%) |
Mar 14, 2018 | 34.68 | 34.71 | 34.24 | 34.39 | 816,865 | +0.06(+0.18%) |
Mar 13, 2018 | 34.80 | 34.82 | 34.25 | 34.33 | 1,028,010 | -0.38(-1.09%) |
Mar 12, 2018 | 34.72 | 34.84 | 34.65 | 34.71 | 927,471 | -0.08(-0.23%) |
Mar 09, 2018 | 34.58 | 34.80 | 34.53 | 34.79 | 901,506 | +0.04(+0.10%) |
Mar 08, 2018 | 34.68 | 34.80 | 34.58 | 34.76 | 1,289,404 | +0.26(+0.74%) |
Mar 07, 2018 | 34.55 | 34.50 | 1,006,644 | +0.19(+0.57%) | ||
Mar 06, 2018 | 34.32 | 34.35 | 34.11 | 34.31 | 976,837 | +0.21(+0.62%) |
Mar 05, 2018 | 33.73 | 34.19 | 33.68 | 34.09 | 1,378,549 | +0.28(+0.84%) |
Mar 02, 2018 | 33.61 | 33.86 | 33.50 | 33.81 | 2,948,094 | +0.27(+0.79%) |