Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.63 | 38.63 | 38.32 | 38.39 | 103,025 | -0.29(-0.75%) |
May 30, 2018 | 38.37 | 38.75 | 38.33 | 38.68 | 66,501 | +0.51(+1.32%) |
May 29, 2018 | 38.36 | 38.44 | 37.98 | 38.17 | 118,194 | -0.42(-1.08%) |
May 25, 2018 | 38.59 | 38.59 | 38.59 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 38.73 | 38.77 | 38.46 | 38.68 | 124,125 | -0.05(-0.12%) |
May 23, 2018 | 38.56 | 38.77 | 38.56 | 38.73 | 76,481 | -0.01(-0.02%) |
May 22, 2018 | 38.87 | 38.94 | 38.71 | 38.74 | 52,902 | -0.05(-0.14%) |
May 21, 2018 | 38.72 | 38.85 | 38.72 | 38.79 | 71,480 | +0.27(+0.70%) |
May 18, 2018 | 38.61 | 38.61 | 38.50 | 38.52 | 64,180 | -0.09(-0.23%) |
May 17, 2018 | 38.63 | 38.79 | 38.54 | 38.61 | 86,458 | -0.05(-0.13%) |
May 16, 2018 | 38.52 | 38.73 | 38.49 | 38.67 | 79,509 | +0.15(+0.40%) |
May 15, 2018 | 38.58 | 38.58 | 38.40 | 38.51 | 133,866 | -0.21(-0.55%) |
May 14, 2018 | 38.80 | 38.85 | 38.67 | 38.73 | 48,866 | +0.06(+0.14%) |
May 11, 2018 | 38.62 | 38.75 | 38.58 | 38.67 | 79,418 | +0.12(+0.31%) |
May 10, 2018 | 38.29 | 38.58 | 38.29 | 38.55 | 74,012 | +0.39(+1.03%) |
May 09, 2018 | 37.98 | 38.20 | 37.89 | 38.16 | 136,499 | +0.31(+0.82%) |
May 08, 2018 | 37.89 | 37.91 | 37.64 | 37.84 | 164,624 | -0.06(-0.17%) |
May 07, 2018 | 37.99 | 38.08 | 37.85 | 37.91 | 51,602 | +0.04(+0.11%) |
May 04, 2018 | 37.31 | 37.95 | 37.31 | 37.87 | 57,174 | +0.45(+1.21%) |
May 03, 2018 | 37.38 | 37.50 | 36.97 | 37.41 | 102,740 | -0.07(-0.19%) |
May 02, 2018 | 37.75 | 37.81 | 37.42 | 37.49 | 141,713 | -0.29(-0.77%) |
May 01, 2018 | 37.75 | 37.78 | 37.44 | 37.78 | 99,489 | -0.08(-0.20%) |
Apr 30, 2018 | 38.21 | 38.29 | 37.85 | 37.85 | 48,902 | -0.28(-0.74%) |
Apr 27, 2018 | 38.05 | 38.19 | 38.04 | 38.14 | 66,579 | +0.09(+0.25%) |
Apr 26, 2018 | 37.90 | 38.17 | 37.84 | 38.04 | 111,737 | +0.20(+0.53%) |
Apr 25, 2018 | 37.72 | 37.89 | 37.49 | 37.84 | 187,428 | +0.08(+0.22%) |
Apr 24, 2018 | 38.22 | 38.27 | 37.52 | 37.76 | 251,220 | -0.28(-0.74%) |
Apr 23, 2018 | 38.07 | 38.13 | 37.94 | 38.04 | 63,431 | +0.04(+0.11%) |
Apr 20, 2018 | 38.33 | 38.33 | 37.90 | 38.00 | 96,381 | -0.29(-0.75%) |
Apr 19, 2018 | 38.49 | 38.51 | 38.16 | 38.28 | 75,754 | -0.33(-0.85%) |
Apr 18, 2018 | 38.72 | 38.77 | 38.61 | 38.61 | 178,611 | -0.06(-0.15%) |
Apr 17, 2018 | 38.65 | 38.76 | 38.55 | 38.67 | 99,764 | +0.24(+0.63%) |
Apr 16, 2018 | 38.33 | 38.53 | 38.19 | 38.43 | 98,130 | +0.34(+0.89%) |
Apr 13, 2018 | 38.38 | 38.38 | 37.96 | 38.09 | 85,575 | -0.08(-0.21%) |
Apr 12, 2018 | 38.12 | 38.33 | 38.12 | 38.17 | 197,498 | +0.23(+0.61%) |
Apr 11, 2018 | 37.94 | 38.12 | 37.90 | 37.94 | 162,189 | -0.19(-0.49%) |
Apr 10, 2018 | 38.05 | 38.27 | 37.87 | 38.13 | 219,036 | +0.55(+1.45%) |
Apr 09, 2018 | 37.68 | 38.10 | 37.57 | 37.58 | 208,716 | +0.12(+0.31%) |
Apr 06, 2018 | 37.98 | 38.12 | 37.20 | 37.47 | 133,699 | -0.76(-1.98%) |
Apr 05, 2018 | 38.09 | 38.30 | 38.02 | 38.22 | 74,937 | +0.28(+0.74%) |
Apr 04, 2018 | 36.92 | 38.01 | 36.89 | 37.94 | 121,676 | +0.48(+1.29%) |
Apr 03, 2018 | 37.21 | 37.55 | 37.02 | 37.46 | 127,530 | +0.46(+1.24%) |
Apr 02, 2018 | 37.71 | 37.76 | 36.68 | 37.00 | 130,084 | -0.80(-2.11%) |
Mar 29, 2018 | 37.80 | 37.80 | 37.80 | 0 | +0.32(+0.84%) | |
Mar 28, 2018 | 37.38 | 37.68 | 37.30 | 37.48 | 135,001 | +0.14(+0.38%) |
Mar 27, 2018 | 37.89 | 38.05 | 37.15 | 37.34 | 156,922 | -0.42(-1.11%) |
Mar 26, 2018 | 37.40 | 37.80 | 37.13 | 37.76 | 110,390 | +0.90(+2.43%) |
Mar 23, 2018 | 37.66 | 37.74 | 36.84 | 36.86 | 188,984 | -0.70(-1.88%) |
Mar 22, 2018 | 38.18 | 38.24 | 37.55 | 37.57 | 399,017 | -0.92(-2.39%) |
Mar 21, 2018 | 38.55 | 38.87 | 38.47 | 38.49 | 131,030 | -0.06(-0.16%) |
Mar 20, 2018 | 38.66 | 38.73 | 38.52 | 38.55 | 96,023 | -0.05(-0.14%) |
Mar 19, 2018 | 38.94 | 38.98 | 38.40 | 38.60 | 76,699 | -0.48(-1.23%) |
Mar 16, 2018 | 39.02 | 39.20 | 39.02 | 39.08 | 66,026 | +0.11(+0.28%) |
Mar 15, 2018 | 39.06 | 39.18 | 38.91 | 38.97 | 111,013 | -0.01(-0.04%) |
Mar 14, 2018 | 39.44 | 39.44 | 38.94 | 38.98 | 101,796 | -0.29(-0.74%) |
Mar 13, 2018 | 39.60 | 39.69 | 39.18 | 39.28 | 98,838 | -0.19(-0.48%) |
Mar 12, 2018 | 39.57 | 39.69 | 39.44 | 39.47 | 161,238 | -0.05(-0.12%) |
Mar 09, 2018 | 39.20 | 39.52 | 39.12 | 39.51 | 98,189 | +0.53(+1.36%) |
Mar 08, 2018 | 38.87 | 38.98 | 38.75 | 38.98 | 204,788 | +0.22(+0.56%) |
Mar 07, 2018 | 38.82 | 38.47 | 38.77 | 92,576 | -0.10(-0.25%) | |
Mar 06, 2018 | 38.97 | 38.97 | 38.69 | 38.86 | 112,701 | +0.03(+0.09%) |
Mar 05, 2018 | 38.23 | 38.93 | 38.23 | 38.83 | 112,118 | +0.39(+1.01%) |
Mar 02, 2018 | 38.00 | 38.50 | 37.96 | 38.44 | 99,043 | +0.14(+0.38%) |