Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.82 | 40.06 | 39.43 | 39.61 | 730,886 | -0.26(-0.65%) |
May 30, 2018 | 39.38 | 39.91 | 39.33 | 39.86 | 540,907 | +0.75(+1.93%) |
May 29, 2018 | 38.48 | 39.13 | 38.48 | 39.11 | 540,700 | +0.28(+0.71%) |
May 25, 2018 | 38.83 | 38.83 | 38.83 | 0 | +0.14(+0.36%) | |
May 24, 2018 | 38.57 | 38.84 | 38.34 | 38.70 | 290,700 | +0.06(+0.15%) |
May 23, 2018 | 38.52 | 38.70 | 38.15 | 38.64 | 273,367 | +0.02(+0.05%) |
May 22, 2018 | 39.21 | 39.21 | 38.52 | 38.62 | 241,506 | -0.34(-0.86%) |
May 21, 2018 | 38.38 | 39.17 | 38.38 | 38.95 | 407,354 | +0.93(+2.45%) |
May 18, 2018 | 38.87 | 38.87 | 38.02 | 38.02 | 504,254 | -1.05(-2.69%) |
May 17, 2018 | 38.94 | 39.31 | 38.69 | 39.07 | 286,145 | +0.15(+0.38%) |
May 16, 2018 | 38.54 | 39.15 | 38.48 | 38.92 | 388,884 | +0.45(+1.16%) |
May 15, 2018 | 38.82 | 38.82 | 38.34 | 38.48 | 444,801 | -0.55(-1.42%) |
May 14, 2018 | 39.09 | 39.60 | 39.02 | 39.03 | 457,644 | +0.41(+1.05%) |
May 11, 2018 | 38.81 | 39.10 | 38.59 | 38.63 | 446,598 | -0.24(-0.61%) |
May 10, 2018 | 38.31 | 39.05 | 38.07 | 38.86 | 696,189 | +0.89(+2.34%) |
May 09, 2018 | 36.99 | 38.04 | 36.92 | 37.97 | 715,007 | +1.22(+3.31%) |
May 08, 2018 | 36.61 | 37.25 | 36.14 | 36.76 | 888,931 | +0.55(+1.53%) |
May 07, 2018 | 36.71 | 36.71 | 36.01 | 36.20 | 701,218 | -0.11(-0.30%) |
May 04, 2018 | 35.26 | 36.33 | 35.17 | 36.31 | 406,025 | +0.93(+2.63%) |
May 03, 2018 | 35.56 | 35.88 | 35.01 | 35.38 | 361,209 | -0.34(-0.94%) |
May 02, 2018 | 35.31 | 36.05 | 35.31 | 35.72 | 469,301 | +0.46(+1.29%) |
May 01, 2018 | 34.75 | 35.31 | 34.46 | 35.26 | 891,358 | +0.46(+1.31%) |
Apr 30, 2018 | 35.10 | 35.43 | 34.61 | 34.81 | 723,837 | -0.32(-0.90%) |
Apr 27, 2018 | 35.60 | 35.60 | 34.98 | 35.12 | 982,418 | -0.41(-1.14%) |
Apr 26, 2018 | 34.83 | 35.70 | 34.82 | 35.53 | 587,573 | +0.79(+2.28%) |
Apr 25, 2018 | 34.47 | 34.84 | 34.04 | 34.74 | 841,945 | +0.17(+0.49%) |
Apr 24, 2018 | 34.58 | 34.85 | 34.20 | 34.57 | 1,752,781 | +0.19(+0.55%) |
Apr 23, 2018 | 34.98 | 34.98 | 34.13 | 34.38 | 522,981 | -0.69(-1.97%) |
Apr 20, 2018 | 35.55 | 35.92 | 34.99 | 35.07 | 621,531 | -0.53(-1.50%) |
Apr 19, 2018 | 37.33 | 37.34 | 35.47 | 35.61 | 974,934 | -1.99(-5.29%) |
Apr 18, 2018 | 38.17 | 38.36 | 37.21 | 37.60 | 311,414 | -0.40(-1.04%) |
Apr 17, 2018 | 37.78 | 38.11 | 37.66 | 37.99 | 540,650 | +0.48(+1.29%) |
Apr 16, 2018 | 37.38 | 37.55 | 37.03 | 37.51 | 193,387 | +0.35(+0.93%) |
Apr 13, 2018 | 37.43 | 37.44 | 36.82 | 37.16 | 292,357 | -0.13(-0.34%) |
Apr 12, 2018 | 37.09 | 37.33 | 36.81 | 37.29 | 279,310 | +0.44(+1.18%) |
Apr 11, 2018 | 36.68 | 37.01 | 36.32 | 36.85 | 427,266 | +0.02(+0.05%) |
Apr 10, 2018 | 36.55 | 36.99 | 36.16 | 36.84 | 570,914 | +0.83(+2.31%) |
Apr 09, 2018 | 36.32 | 36.73 | 35.93 | 36.00 | 352,692 | -0.14(-0.38%) |
Apr 06, 2018 | 36.30 | 36.63 | 35.79 | 36.14 | 572,425 | -0.54(-1.48%) |
Apr 05, 2018 | 36.95 | 37.18 | 36.59 | 36.69 | 1,247,679 | -0.01(-0.03%) |
Apr 04, 2018 | 36.06 | 36.79 | 36.06 | 36.70 | 705,310 | +0.04(+0.11%) |
Apr 03, 2018 | 36.52 | 36.73 | 36.11 | 36.66 | 719,898 | +0.48(+1.34%) |
Apr 02, 2018 | 37.19 | 37.27 | 35.91 | 36.17 | 625,010 | -1.06(-2.84%) |
Mar 29, 2018 | 37.23 | 37.23 | 37.23 | 0 | +0.35(+0.94%) | |
Mar 28, 2018 | 37.51 | 37.51 | 36.73 | 36.88 | 541,752 | -0.54(-1.45%) |
Mar 27, 2018 | 39.38 | 39.54 | 37.24 | 37.43 | 454,006 | -1.83(-4.66%) |
Mar 26, 2018 | 38.54 | 39.69 | 38.53 | 39.26 | 668,417 | +2.24(+6.04%) |
Mar 23, 2018 | 37.79 | 38.00 | 36.97 | 37.02 | 563,197 | -0.73(-1.94%) |
Mar 22, 2018 | 39.00 | 39.00 | 37.74 | 37.76 | 425,611 | -1.69(-4.29%) |
Mar 21, 2018 | 38.59 | 39.49 | 38.59 | 39.45 | 542,747 | +0.81(+2.10%) |
Mar 20, 2018 | 38.89 | 39.26 | 38.59 | 38.64 | 256,641 | -0.30(-0.76%) |
Mar 19, 2018 | 38.97 | 39.05 | 38.47 | 38.93 | 425,906 | -0.20(-0.51%) |
Mar 16, 2018 | 38.82 | 39.26 | 38.67 | 39.13 | 605,462 | +0.33(+0.84%) |
Mar 15, 2018 | 39.00 | 39.27 | 38.65 | 38.80 | 284,510 | -0.12(-0.30%) |
Mar 14, 2018 | 39.15 | 39.23 | 38.67 | 38.92 | 239,523 | -0.06(-0.15%) |
Mar 13, 2018 | 39.65 | 39.82 | 38.84 | 38.98 | 227,869 | -0.53(-1.35%) |
Mar 12, 2018 | 39.51 | 39.82 | 39.28 | 39.52 | 304,486 | +0.20(+0.50%) |
Mar 09, 2018 | 38.91 | 39.49 | 38.81 | 39.32 | 546,767 | +0.58(+1.51%) |
Mar 08, 2018 | 38.97 | 38.97 | 38.48 | 38.73 | 343,320 | -0.08(-0.20%) |
Mar 07, 2018 | 38.97 | 38.81 | 429,605 | +0.45(+1.16%) | ||
Mar 06, 2018 | 37.92 | 38.37 | 37.80 | 38.37 | 496,968 | +0.46(+1.20%) |
Mar 05, 2018 | 37.19 | 38.08 | 37.03 | 37.91 | 468,789 | +0.56(+1.51%) |
Mar 02, 2018 | 36.60 | 37.45 | 36.37 | 37.35 | 440,565 | +0.54(+1.48%) |