Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.92 | 39.07 | 37.90 | 38.01 | 232,122 | -0.93(-2.39%) |
May 30, 2018 | 38.69 | 39.59 | 38.47 | 38.94 | 368,071 | +0.42(+1.09%) |
May 29, 2018 | 38.49 | 38.95 | 37.95 | 38.52 | 164,267 | -0.08(-0.21%) |
May 25, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.33(+0.86%) | |
May 24, 2018 | 37.82 | 38.28 | 37.74 | 38.27 | 298,192 | +0.35(+0.92%) |
May 23, 2018 | 37.74 | 38.04 | 37.42 | 37.92 | 184,758 | +0.17(+0.45%) |
May 22, 2018 | 38.25 | 38.38 | 37.67 | 37.75 | 118,959 | -0.43(-1.13%) |
May 21, 2018 | 38.68 | 38.71 | 37.98 | 38.18 | 110,972 | -0.37(-0.96%) |
May 18, 2018 | 38.29 | 39.25 | 37.76 | 38.55 | 267,805 | +0.45(+1.18%) |
May 17, 2018 | 37.68 | 38.21 | 36.81 | 38.10 | 155,693 | +0.43(+1.14%) |
May 16, 2018 | 37.75 | 37.90 | 36.94 | 37.67 | 294,991 | -0.04(-0.11%) |
May 15, 2018 | 37.25 | 37.95 | 36.61 | 37.71 | 249,663 | +0.20(+0.53%) |
May 14, 2018 | 37.68 | 37.92 | 37.38 | 37.51 | 137,022 | -0.18(-0.48%) |
May 11, 2018 | 36.50 | 37.88 | 36.02 | 37.69 | 212,989 | +1.23(+3.37%) |
May 10, 2018 | 36.32 | 36.67 | 35.63 | 36.46 | 170,313 | +0.28(+0.77%) |
May 09, 2018 | 36.81 | 36.86 | 35.59 | 36.18 | 180,118 | -0.65(-1.76%) |
May 08, 2018 | 34.84 | 36.96 | 34.75 | 36.83 | 523,541 | +2.64(+7.72%) |
May 07, 2018 | 34.36 | 34.69 | 34.10 | 34.19 | 115,625 | -0.14(-0.41%) |
May 04, 2018 | 34.07 | 34.56 | 33.86 | 34.33 | 124,833 | +0.21(+0.62%) |
May 03, 2018 | 34.49 | 34.68 | 34.05 | 34.12 | 134,788 | -0.39(-1.13%) |
May 02, 2018 | 35.45 | 35.54 | 34.39 | 34.51 | 143,140 | -0.98(-2.76%) |
May 01, 2018 | 35.51 | 35.58 | 34.73 | 35.49 | 109,591 | -0.01(-0.03%) |
Apr 30, 2018 | 35.94 | 36.18 | 35.17 | 35.50 | 115,929 | -0.30(-0.84%) |
Apr 27, 2018 | 36.22 | 36.48 | 35.47 | 35.80 | 132,655 | -0.30(-0.83%) |
Apr 26, 2018 | 36.93 | 37.10 | 35.55 | 36.10 | 278,430 | -0.78(-2.11%) |
Apr 25, 2018 | 36.99 | 37.23 | 36.79 | 36.88 | 149,050 | -0.15(-0.41%) |
Apr 24, 2018 | 37.33 | 37.46 | 36.81 | 37.03 | 135,697 | -0.21(-0.56%) |
Apr 23, 2018 | 37.80 | 38.00 | 37.04 | 37.24 | 131,697 | -0.56(-1.48%) |
Apr 20, 2018 | 38.54 | 38.59 | 37.70 | 37.80 | 199,547 | -0.94(-2.43%) |
Apr 19, 2018 | 39.22 | 39.22 | 38.16 | 38.74 | 124,891 | -0.57(-1.45%) |
Apr 18, 2018 | 39.86 | 39.86 | 39.09 | 39.31 | 194,930 | -0.38(-0.96%) |
Apr 17, 2018 | 39.11 | 39.81 | 39.05 | 39.69 | 170,499 | +0.65(+1.66%) |
Apr 16, 2018 | 38.49 | 39.25 | 38.30 | 39.04 | 113,192 | +0.68(+1.77%) |
Apr 13, 2018 | 38.48 | 38.48 | 37.93 | 38.36 | 127,215 | +0.08(+0.21%) |
Apr 12, 2018 | 38.91 | 38.98 | 38.27 | 38.28 | 237,893 | -0.42(-1.09%) |
Apr 11, 2018 | 39.15 | 39.26 | 38.46 | 38.70 | 148,552 | -0.55(-1.40%) |
Apr 10, 2018 | 39.29 | 39.47 | 38.93 | 39.25 | 116,270 | +0.19(+0.49%) |
Apr 09, 2018 | 39.28 | 39.54 | 38.84 | 39.06 | 137,049 | +0.02(+0.05%) |
Apr 06, 2018 | 39.23 | 39.98 | 38.78 | 39.04 | 157,637 | -0.47(-1.19%) |
Apr 05, 2018 | 39.26 | 39.67 | 39.24 | 39.51 | 86,276 | +0.42(+1.07%) |
Apr 04, 2018 | 38.59 | 39.25 | 38.55 | 39.09 | 160,178 | +0.15(+0.39%) |
Apr 03, 2018 | 38.68 | 38.97 | 38.23 | 38.94 | 157,407 | +0.44(+1.14%) |
Apr 02, 2018 | 39.59 | 39.60 | 38.24 | 38.50 | 119,709 | -1.11(-2.80%) |
Mar 29, 2018 | 39.61 | 39.61 | 39.61 | 0 | +1.44(+3.77%) | |
Mar 28, 2018 | 38.51 | 38.74 | 37.89 | 38.17 | 252,963 | -0.31(-0.81%) |
Mar 27, 2018 | 38.84 | 38.98 | 38.28 | 38.48 | 187,142 | -0.36(-0.93%) |
Mar 26, 2018 | 38.97 | 38.97 | 37.24 | 38.84 | 480,906 | +0.26(+0.67%) |
Mar 23, 2018 | 38.65 | 39.06 | 38.53 | 38.58 | 283,253 | -0.04(-0.10%) |
Mar 22, 2018 | 38.92 | 39.22 | 38.34 | 38.62 | 202,418 | -0.51(-1.30%) |
Mar 21, 2018 | 39.50 | 39.74 | 38.90 | 39.13 | 160,683 | -0.36(-0.91%) |
Mar 20, 2018 | 39.60 | 39.78 | 39.06 | 39.49 | 186,119 | -0.14(-0.35%) |
Mar 19, 2018 | 39.49 | 39.65 | 38.24 | 39.63 | 171,399 | +0.09(+0.23%) |
Mar 16, 2018 | 38.66 | 39.69 | 38.44 | 39.54 | 496,479 | +0.90(+2.33%) |
Mar 15, 2018 | 38.63 | 38.80 | 37.78 | 38.64 | 251,297 | +0.09(+0.23%) |
Mar 14, 2018 | 38.80 | 39.20 | 38.80 | 38.55 | 197,283 | -0.05(-0.13%) |
Mar 13, 2018 | 38.66 | 38.97 | 38.43 | 38.60 | 188,606 | +0.01(+0.03%) |
Mar 12, 2018 | 38.03 | 38.76 | 37.97 | 38.59 | 190,403 | +0.63(+1.66%) |
Mar 09, 2018 | 38.30 | 38.30 | 37.64 | 37.96 | 123,580 | -0.13(-0.34%) |
Mar 08, 2018 | 38.78 | 39.04 | 37.97 | 38.09 | 183,745 | -0.58(-1.50%) |
Mar 07, 2018 | 39.06 | 38.67 | 297,190 | +0.49(+1.28%) | ||
Mar 06, 2018 | 37.86 | 38.28 | 37.25 | 38.18 | 268,811 | +0.33(+0.87%) |
Mar 05, 2018 | 37.20 | 38.06 | 36.93 | 37.85 | 180,076 | +0.44(+1.18%) |
Mar 02, 2018 | 35.34 | 37.73 | 35.20 | 37.41 | 271,926 | +1.81(+5.08%) |