Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.51 | 38.51 | 37.90 | 38.31 | 3,343,559 | -0.36(-0.93%) |
May 30, 2018 | 38.08 | 38.71 | 37.76 | 38.67 | 1,694,050 | +0.57(+1.50%) |
May 29, 2018 | 37.50 | 38.41 | 37.41 | 38.10 | 1,598,035 | +0.39(+1.04%) |
May 25, 2018 | 37.71 | 37.71 | 37.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 38.16 | 38.40 | 37.55 | 37.71 | 1,026,071 | -0.45(-1.19%) |
May 23, 2018 | 37.98 | 38.27 | 37.73 | 38.16 | 1,107,256 | +0.25(+0.67%) |
May 22, 2018 | 37.98 | 38.07 | 37.56 | 37.91 | 1,379,647 | -0.07(-0.18%) |
May 21, 2018 | 37.89 | 38.25 | 36.88 | 37.98 | 1,505,205 | +0.21(+0.55%) |
May 18, 2018 | 37.56 | 38.18 | 37.43 | 37.77 | 3,541,639 | +0.17(+0.46%) |
May 17, 2018 | 37.61 | 37.90 | 37.44 | 37.60 | 1,247,293 | +0.09(+0.24%) |
May 16, 2018 | 37.65 | 37.87 | 37.35 | 37.51 | 1,674,369 | +0.24(+0.65%) |
May 15, 2018 | 38.30 | 38.47 | 36.95 | 37.27 | 3,269,253 | -1.22(-3.17%) |
May 14, 2018 | 39.16 | 39.47 | 38.16 | 38.49 | 2,207,460 | -0.73(-1.86%) |
May 11, 2018 | 39.69 | 39.83 | 39.09 | 39.22 | 1,601,266 | -0.43(-1.09%) |
May 10, 2018 | 39.58 | 39.78 | 39.43 | 39.65 | 1,340,950 | +0.06(+0.16%) |
May 09, 2018 | 39.75 | 40.13 | 39.48 | 39.59 | 1,196,903 | -0.17(-0.42%) |
May 08, 2018 | 40.20 | 40.42 | 39.70 | 39.75 | 2,170,524 | -0.63(-1.57%) |
May 07, 2018 | 40.32 | 40.42 | 40.02 | 40.39 | 1,368,309 | +0.25(+0.63%) |
May 04, 2018 | 39.43 | 40.15 | 39.36 | 40.13 | 3,144,884 | +0.62(+1.57%) |
May 03, 2018 | 38.88 | 39.66 | 38.64 | 39.51 | 1,685,699 | +0.36(+0.92%) |
May 02, 2018 | 38.85 | 39.43 | 38.44 | 39.15 | 2,069,219 | -0.21(-0.54%) |
May 01, 2018 | 39.19 | 39.55 | 38.84 | 39.36 | 1,558,096 | +0.18(+0.45%) |
Apr 30, 2018 | 39.34 | 39.62 | 38.85 | 39.19 | 2,077,445 | +0.03(+0.09%) |
Apr 27, 2018 | 37.91 | 39.63 | 37.91 | 39.15 | 2,113,388 | +1.22(+3.21%) |
Apr 26, 2018 | 37.73 | 38.26 | 37.43 | 37.94 | 3,659,881 | +0.36(+0.96%) |
Apr 25, 2018 | 38.19 | 38.41 | 37.44 | 37.58 | 1,921,872 | -0.63(-1.66%) |
Apr 24, 2018 | 38.33 | 38.47 | 37.96 | 38.21 | 2,601,460 | -0.12(-0.32%) |
Apr 23, 2018 | 39.22 | 39.37 | 38.30 | 38.33 | 2,782,746 | -0.78(-1.98%) |
Apr 20, 2018 | 40.62 | 40.81 | 38.55 | 39.11 | 5,768,192 | -0.03(-0.09%) |
Apr 19, 2018 | 39.44 | 39.49 | 38.37 | 39.14 | 4,073,806 | -0.35(-0.90%) |
Apr 18, 2018 | 39.86 | 39.96 | 39.38 | 39.49 | 915,905 | -0.18(-0.46%) |
Apr 17, 2018 | 39.35 | 40.07 | 39.06 | 39.68 | 1,255,183 | +0.33(+0.85%) |
Apr 16, 2018 | 39.41 | 39.81 | 39.19 | 39.34 | 884,935 | +0.02(+0.05%) |
Apr 13, 2018 | 39.24 | 39.56 | 38.79 | 39.32 | 2,064,237 | +0.15(+0.38%) |
Apr 12, 2018 | 39.53 | 39.53 | 38.71 | 39.17 | 1,612,177 | -0.33(-0.83%) |
Apr 11, 2018 | 39.15 | 39.96 | 38.81 | 39.50 | 1,691,222 | +0.19(+0.48%) |
Apr 10, 2018 | 39.16 | 39.38 | 38.79 | 39.31 | 1,119,469 | +0.40(+1.03%) |
Apr 09, 2018 | 39.07 | 39.38 | 38.61 | 38.91 | 1,072,765 | -0.10(-0.24%) |
Apr 06, 2018 | 39.54 | 39.89 | 38.88 | 39.00 | 1,341,322 | -0.71(-1.80%) |
Apr 05, 2018 | 39.86 | 39.86 | 39.11 | 39.72 | 1,671,204 | -0.10(-0.26%) |
Apr 04, 2018 | 37.92 | 39.95 | 37.91 | 39.82 | 2,873,103 | +1.65(+4.33%) |
Apr 03, 2018 | 37.66 | 38.49 | 37.18 | 38.17 | 1,573,661 | +0.50(+1.32%) |
Apr 02, 2018 | 38.08 | 38.42 | 37.41 | 37.67 | 2,420,529 | -0.43(-1.12%) |
Mar 29, 2018 | 38.10 | 38.10 | 38.10 | 0 | -0.61(-1.56%) | |
Mar 28, 2018 | 38.00 | 39.05 | 37.88 | 38.70 | 1,390,395 | +0.96(+2.54%) |
Mar 27, 2018 | 38.46 | 38.66 | 36.96 | 37.75 | 4,680,275 | -1.59(-4.05%) |
Mar 26, 2018 | 39.29 | 39.41 | 38.69 | 39.34 | 1,186,203 | +0.38(+0.98%) |
Mar 23, 2018 | 39.45 | 39.55 | 38.80 | 38.96 | 1,257,201 | -0.41(-1.04%) |
Mar 22, 2018 | 38.99 | 39.91 | 38.99 | 39.36 | 2,213,030 | +0.27(+0.70%) |
Mar 21, 2018 | 39.00 | 39.31 | 38.65 | 39.09 | 1,746,786 | +0.08(+0.21%) |
Mar 20, 2018 | 39.42 | 39.73 | 38.75 | 39.01 | 1,014,603 | -0.33(-0.85%) |
Mar 19, 2018 | 40.15 | 40.19 | 39.05 | 39.34 | 2,012,259 | -0.73(-1.83%) |
Mar 16, 2018 | 40.11 | 40.41 | 39.71 | 40.08 | 3,836,511 | -0.12(-0.30%) |
Mar 15, 2018 | 40.55 | 40.81 | 39.93 | 40.20 | 2,300,270 | -0.33(-0.82%) |
Mar 14, 2018 | 39.92 | 40.60 | 39.75 | 40.53 | 2,780,149 | +0.48(+1.21%) |
Mar 13, 2018 | 39.72 | 40.20 | 39.43 | 40.05 | 972,720 | +0.54(+1.36%) |
Mar 12, 2018 | 39.42 | 39.75 | 39.07 | 39.51 | 2,314,046 | +0.05(+0.14%) |
Mar 09, 2018 | 40.02 | 40.04 | 38.67 | 39.46 | 1,910,275 | -0.52(-1.29%) |
Mar 08, 2018 | 40.40 | 40.40 | 39.77 | 39.98 | 1,833,264 | -0.33(-0.83%) |
Mar 07, 2018 | 39.69 | 40.31 | 1,568,796 | +0.06(+0.15%) | ||
Mar 06, 2018 | 40.26 | 40.45 | 39.75 | 40.25 | 1,049,361 | +0.01(+0.03%) |
Mar 05, 2018 | 39.83 | 40.76 | 39.83 | 40.24 | 2,836,149 | +0.08(+0.20%) |
Mar 02, 2018 | 40.03 | 40.28 | 39.46 | 40.15 | 1,135,377 | -0.06(-0.15%) |