Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.31 | 38.41 | 37.87 | 37.91 | 422,312 | -0.41(-1.07%) |
May 30, 2018 | 38.50 | 38.69 | 37.88 | 38.32 | 823,057 | +0.05(+0.13%) |
May 29, 2018 | 38.83 | 38.83 | 38.05 | 38.27 | 701,036 | -0.95(-2.41%) |
May 25, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 39.06 | 39.55 | 38.73 | 39.18 | 854,927 | +0.07(+0.19%) |
May 23, 2018 | 39.23 | 39.41 | 38.99 | 39.11 | 721,343 | -0.27(-0.68%) |
May 22, 2018 | 39.78 | 39.93 | 39.34 | 39.38 | 594,685 | -0.04(-0.11%) |
May 21, 2018 | 39.31 | 39.80 | 39.09 | 39.42 | 526,946 | +0.43(+1.11%) |
May 18, 2018 | 39.10 | 39.31 | 38.90 | 38.98 | 458,772 | -0.28(-0.70%) |
May 17, 2018 | 39.08 | 39.43 | 38.88 | 39.26 | 411,729 | +0.11(+0.28%) |
May 16, 2018 | 38.91 | 39.38 | 38.77 | 39.15 | 409,453 | +0.22(+0.56%) |
May 15, 2018 | 38.32 | 39.25 | 38.32 | 38.93 | 643,272 | +0.63(+1.63%) |
May 14, 2018 | 38.42 | 38.54 | 38.07 | 38.31 | 818,962 | -0.12(-0.30%) |
May 11, 2018 | 38.41 | 38.54 | 38.04 | 38.42 | 489,068 | +0.28(+0.72%) |
May 10, 2018 | 38.90 | 38.94 | 38.05 | 38.15 | 858,365 | -0.82(-2.10%) |
May 09, 2018 | 39.35 | 39.42 | 38.87 | 38.97 | 636,743 | -0.12(-0.32%) |
May 08, 2018 | 38.94 | 39.28 | 38.78 | 39.09 | 409,813 | +0.28(+0.71%) |
May 07, 2018 | 38.60 | 39.01 | 38.34 | 38.82 | 432,287 | +0.20(+0.52%) |
May 04, 2018 | 38.26 | 39.01 | 38.11 | 38.62 | 605,710 | +0.08(+0.22%) |
May 03, 2018 | 38.54 | 38.67 | 38.04 | 38.53 | 448,099 | -0.20(-0.52%) |
May 02, 2018 | 39.03 | 39.53 | 38.67 | 38.73 | 767,581 | -0.49(-1.25%) |
May 01, 2018 | 38.51 | 39.39 | 38.25 | 39.23 | 849,473 | +0.64(+1.66%) |
Apr 30, 2018 | 39.90 | 40.10 | 38.58 | 38.58 | 796,253 | -1.32(-3.30%) |
Apr 27, 2018 | 39.45 | 40.10 | 39.42 | 39.90 | 1,642,840 | +0.53(+1.35%) |
Apr 26, 2018 | 39.48 | 39.85 | 39.19 | 39.37 | 1,067,491 | +0.14(+0.36%) |
Apr 25, 2018 | 38.76 | 39.56 | 38.39 | 39.23 | 1,213,447 | +0.82(+2.13%) |
Apr 24, 2018 | 37.30 | 38.97 | 37.12 | 38.41 | 1,900,063 | +1.49(+4.04%) |
Apr 23, 2018 | 36.81 | 37.10 | 36.59 | 36.92 | 1,319,475 | +0.00(+0.00%) |
Apr 20, 2018 | 36.39 | 37.36 | 36.39 | 36.92 | 1,070,955 | +0.68(+1.89%) |
Apr 19, 2018 | 35.82 | 36.42 | 35.82 | 36.23 | 838,772 | +0.57(+1.59%) |
Apr 18, 2018 | 36.16 | 36.32 | 35.66 | 35.67 | 594,567 | -0.47(-1.29%) |
Apr 17, 2018 | 36.78 | 36.78 | 35.85 | 36.13 | 767,656 | -0.46(-1.25%) |
Apr 16, 2018 | 36.67 | 37.00 | 36.26 | 36.59 | 821,976 | +0.12(+0.32%) |
Apr 13, 2018 | 37.01 | 37.01 | 36.21 | 36.47 | 980,530 | -0.35(-0.95%) |
Apr 12, 2018 | 36.18 | 37.19 | 36.18 | 36.82 | 1,255,449 | +0.78(+2.17%) |
Apr 11, 2018 | 35.67 | 36.72 | 35.65 | 36.04 | 1,387,939 | +0.23(+0.65%) |
Apr 10, 2018 | 35.54 | 35.92 | 35.10 | 35.81 | 1,015,756 | +0.88(+2.51%) |
Apr 09, 2018 | 35.58 | 35.89 | 34.89 | 34.93 | 648,422 | -0.36(-1.02%) |
Apr 06, 2018 | 35.74 | 36.13 | 34.94 | 35.29 | 944,339 | -0.72(-1.99%) |
Apr 05, 2018 | 36.01 | 36.27 | 35.72 | 36.01 | 933,734 | +0.24(+0.68%) |
Apr 04, 2018 | 35.22 | 35.93 | 35.02 | 35.77 | 1,176,859 | +0.10(+0.28%) |
Apr 03, 2018 | 35.44 | 35.75 | 34.69 | 35.67 | 2,336,395 | +0.43(+1.23%) |
Apr 02, 2018 | 34.57 | 35.31 | 34.57 | 35.23 | 1,441,989 | +0.54(+1.56%) |
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.53 | 34.92 | 34.01 | 34.39 | 743,663 | -0.10(-0.29%) |
Mar 27, 2018 | 35.49 | 35.50 | 34.19 | 34.49 | 828,324 | -0.88(-2.50%) |
Mar 26, 2018 | 34.81 | 35.40 | 34.62 | 35.37 | 810,620 | +1.13(+3.31%) |
Mar 23, 2018 | 35.18 | 35.47 | 34.07 | 34.24 | 791,568 | -0.83(-2.35%) |
Mar 22, 2018 | 35.77 | 36.04 | 34.88 | 35.07 | 962,120 | -1.13(-3.11%) |
Mar 21, 2018 | 36.20 | 36.61 | 35.80 | 36.19 | 1,083,756 | +0.03(+0.09%) |
Mar 20, 2018 | 36.92 | 36.92 | 36.07 | 36.16 | 801,175 | -0.55(-1.50%) |
Mar 19, 2018 | 37.05 | 37.05 | 36.14 | 36.71 | 1,139,050 | -0.42(-1.12%) |
Mar 16, 2018 | 37.17 | 37.62 | 36.04 | 37.12 | 3,957,177 | +0.05(+0.13%) |
Mar 15, 2018 | 36.65 | 37.11 | 36.09 | 37.07 | 830,368 | +0.60(+1.65%) |
Mar 14, 2018 | 36.99 | 36.99 | 36.19 | 36.47 | 813,539 | -0.32(-0.88%) |
Mar 13, 2018 | 36.92 | 37.17 | 36.41 | 36.80 | 795,140 | -0.02(-0.05%) |
Mar 12, 2018 | 37.15 | 37.36 | 36.71 | 36.81 | 969,081 | -0.16(-0.43%) |
Mar 09, 2018 | 36.96 | 37.00 | 36.38 | 36.97 | 1,185,446 | +0.29(+0.79%) |
Mar 08, 2018 | 37.05 | 37.05 | 36.43 | 36.68 | 933,299 | -0.16(-0.43%) |
Mar 07, 2018 | 37.13 | 36.84 | 2,467,580 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.47 | 36.90 | 35.79 | 36.83 | 963,195 | +0.65(+1.81%) |
Mar 05, 2018 | 35.36 | 36.30 | 35.19 | 36.18 | 854,911 | +0.57(+1.61%) |
Mar 02, 2018 | 35.16 | 35.79 | 34.22 | 35.60 | 994,303 | +0.46(+1.30%) |