Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.33 | 39.56 | 38.52 | 38.58 | 2,362,856 | -0.75(-1.90%) |
May 30, 2018 | 39.61 | 39.85 | 39.29 | 39.33 | 2,086,604 | +0.13(+0.32%) |
May 29, 2018 | 39.40 | 40.20 | 39.09 | 39.20 | 1,947,851 | -0.69(-1.74%) |
May 25, 2018 | 39.89 | 39.89 | 39.89 | 0 | -0.52(-1.29%) | |
May 24, 2018 | 40.59 | 40.98 | 40.15 | 40.41 | 1,372,540 | -0.17(-0.41%) |
May 23, 2018 | 40.41 | 40.93 | 40.07 | 40.58 | 1,272,378 | -0.20(-0.50%) |
May 22, 2018 | 41.63 | 41.63 | 40.70 | 40.78 | 1,437,664 | -0.57(-1.39%) |
May 21, 2018 | 41.58 | 41.93 | 41.17 | 41.36 | 1,528,273 | +0.28(+0.67%) |
May 18, 2018 | 41.34 | 41.60 | 41.08 | 41.08 | 1,114,801 | -0.35(-0.84%) |
May 17, 2018 | 41.20 | 41.71 | 41.20 | 41.43 | 1,587,126 | +0.26(+0.63%) |
May 16, 2018 | 40.25 | 41.61 | 40.25 | 41.17 | 1,713,294 | +0.89(+2.21%) |
May 15, 2018 | 39.87 | 40.65 | 39.76 | 40.28 | 1,475,124 | +0.26(+0.65%) |
May 14, 2018 | 40.17 | 40.70 | 39.78 | 40.02 | 2,063,388 | +0.18(+0.45%) |
May 11, 2018 | 40.04 | 40.40 | 39.53 | 39.84 | 1,591,885 | -0.07(-0.18%) |
May 10, 2018 | 40.03 | 40.31 | 39.84 | 39.91 | 2,363,702 | +0.14(+0.36%) |
May 09, 2018 | 39.71 | 39.87 | 39.16 | 39.77 | 1,431,524 | +0.07(+0.18%) |
May 08, 2018 | 39.24 | 39.95 | 39.22 | 39.70 | 2,710,957 | +0.13(+0.32%) |
May 07, 2018 | 39.83 | 40.08 | 39.09 | 39.57 | 2,074,505 | -0.20(-0.49%) |
May 04, 2018 | 39.64 | 39.83 | 38.61 | 39.77 | 3,075,886 | +1.70(+4.45%) |
May 03, 2018 | 37.77 | 38.23 | 37.05 | 38.07 | 2,265,080 | +0.03(+0.08%) |
May 02, 2018 | 37.87 | 38.34 | 37.57 | 38.04 | 1,301,617 | +0.17(+0.46%) |
May 01, 2018 | 37.85 | 38.21 | 36.82 | 37.87 | 2,436,944 | -0.13(-0.33%) |
Apr 30, 2018 | 39.30 | 39.69 | 38.00 | 38.00 | 1,489,488 | -1.42(-3.60%) |
Apr 27, 2018 | 40.27 | 40.50 | 39.07 | 39.42 | 1,095,582 | -0.78(-1.95%) |
Apr 26, 2018 | 40.19 | 40.35 | 39.68 | 40.20 | 999,500 | +0.24(+0.59%) |
Apr 25, 2018 | 39.86 | 40.19 | 39.42 | 39.97 | 1,134,432 | -0.07(-0.18%) |
Apr 24, 2018 | 41.17 | 41.49 | 39.15 | 40.04 | 1,921,647 | -1.03(-2.50%) |
Apr 23, 2018 | 40.69 | 41.28 | 40.49 | 41.06 | 1,202,005 | +0.31(+0.77%) |
Apr 20, 2018 | 40.59 | 40.94 | 40.21 | 40.75 | 1,253,338 | +0.00(+0.00%) |
Apr 19, 2018 | 41.23 | 41.46 | 40.22 | 40.75 | 1,580,957 | -0.55(-1.33%) |
Apr 18, 2018 | 41.32 | 41.59 | 41.06 | 41.30 | 2,277,985 | +0.27(+0.65%) |
Apr 17, 2018 | 40.62 | 41.36 | 40.44 | 41.03 | 2,211,450 | +0.78(+1.95%) |
Apr 16, 2018 | 40.09 | 40.47 | 39.73 | 40.25 | 1,487,284 | +0.49(+1.24%) |
Apr 13, 2018 | 39.99 | 40.09 | 39.42 | 39.75 | 1,485,114 | +0.02(+0.06%) |
Apr 12, 2018 | 39.30 | 39.94 | 39.17 | 39.73 | 2,082,130 | +0.75(+1.93%) |
Apr 11, 2018 | 39.01 | 39.43 | 38.79 | 38.98 | 1,335,295 | -0.36(-0.92%) |
Apr 10, 2018 | 39.05 | 39.91 | 38.94 | 39.34 | 1,982,715 | +1.09(+2.85%) |
Apr 09, 2018 | 38.61 | 39.05 | 38.14 | 38.25 | 1,827,514 | +0.04(+0.10%) |
Apr 06, 2018 | 38.76 | 39.11 | 37.92 | 38.21 | 2,083,133 | -1.10(-2.80%) |
Apr 05, 2018 | 38.13 | 39.75 | 37.95 | 39.31 | 2,848,640 | +1.66(+4.42%) |
Apr 04, 2018 | 36.06 | 37.68 | 35.92 | 37.64 | 2,495,954 | +0.58(+1.57%) |
Apr 03, 2018 | 36.96 | 37.19 | 35.91 | 37.06 | 2,056,778 | +0.18(+0.49%) |
Apr 02, 2018 | 38.16 | 38.43 | 36.29 | 36.88 | 2,756,540 | -1.35(-3.53%) |
Mar 29, 2018 | 38.23 | 38.23 | 38.23 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.87 | 37.46 | 36.17 | 36.26 | 2,749,754 | -0.33(-0.90%) |
Mar 27, 2018 | 37.82 | 38.84 | 36.47 | 36.59 | 4,694,460 | -0.66(-1.77%) |
Mar 26, 2018 | 37.70 | 38.00 | 36.65 | 37.25 | 2,131,724 | +0.29(+0.79%) |
Mar 23, 2018 | 38.17 | 38.18 | 36.91 | 36.96 | 3,447,254 | -1.22(-3.21%) |
Mar 22, 2018 | 38.67 | 38.91 | 37.79 | 38.18 | 3,452,998 | -1.01(-2.58%) |
Mar 21, 2018 | 38.00 | 39.62 | 37.96 | 39.20 | 2,208,219 | +1.15(+3.01%) |
Mar 20, 2018 | 38.77 | 38.88 | 37.85 | 38.05 | 1,983,973 | -0.75(-1.92%) |
Mar 19, 2018 | 38.75 | 38.93 | 38.25 | 38.80 | 2,033,424 | -0.29(-0.74%) |
Mar 16, 2018 | 38.52 | 39.29 | 38.12 | 39.09 | 2,263,329 | +0.42(+1.08%) |
Mar 15, 2018 | 39.25 | 39.25 | 38.56 | 38.67 | 1,575,130 | -0.32(-0.83%) |
Mar 14, 2018 | 39.58 | 39.83 | 38.86 | 38.99 | 1,443,086 | -0.24(-0.60%) |
Mar 13, 2018 | 40.09 | 40.30 | 39.14 | 39.23 | 2,018,812 | -0.76(-1.90%) |
Mar 12, 2018 | 39.30 | 40.31 | 39.25 | 39.99 | 1,874,147 | +0.70(+1.78%) |
Mar 09, 2018 | 38.61 | 39.33 | 38.39 | 39.29 | 1,577,213 | +1.15(+3.03%) |
Mar 08, 2018 | 39.01 | 39.02 | 37.95 | 38.14 | 2,176,766 | -0.61(-1.58%) |
Mar 07, 2018 | 39.24 | 38.75 | 4,582,541 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.62 | 39.13 | 37.87 | 38.76 | 2,292,403 | +0.57(+1.50%) |
Mar 05, 2018 | 38.08 | 38.73 | 37.81 | 38.19 | 2,362,153 | -0.41(-1.06%) |
Mar 02, 2018 | 37.75 | 38.98 | 37.41 | 38.60 | 2,052,449 | +0.51(+1.34%) |