Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.32 | 39.58 | 39.13 | 39.57 | 1,037,845 | +0.13(+0.33%) |
May 30, 2018 | 38.86 | 39.54 | 38.86 | 39.44 | 659,984 | +0.50(+1.29%) |
May 29, 2018 | 38.48 | 39.14 | 38.44 | 38.94 | 640,869 | +0.35(+0.90%) |
May 25, 2018 | 38.59 | 38.59 | 38.59 | 0 | +0.34(+0.90%) | |
May 24, 2018 | 38.36 | 38.52 | 38.10 | 38.25 | 605,687 | -0.02(-0.05%) |
May 23, 2018 | 37.88 | 38.71 | 37.88 | 38.26 | 635,139 | +0.44(+1.16%) |
May 22, 2018 | 37.79 | 37.98 | 37.75 | 37.82 | 895,997 | +0.04(+0.12%) |
May 21, 2018 | 37.74 | 38.09 | 37.49 | 37.78 | 1,402,727 | +0.19(+0.50%) |
May 18, 2018 | 37.92 | 38.10 | 37.42 | 37.59 | 1,476,259 | -0.21(-0.56%) |
May 17, 2018 | 37.97 | 38.16 | 37.73 | 37.81 | 961,268 | -0.17(-0.45%) |
May 16, 2018 | 38.26 | 38.43 | 37.94 | 37.98 | 933,327 | -0.26(-0.67%) |
May 15, 2018 | 38.62 | 38.62 | 38.09 | 38.23 | 1,379,321 | -0.58(-1.49%) |
May 14, 2018 | 39.06 | 39.06 | 38.54 | 38.81 | 769,232 | -0.23(-0.60%) |
May 11, 2018 | 39.25 | 39.38 | 39.05 | 39.05 | 539,029 | -0.12(-0.31%) |
May 10, 2018 | 39.14 | 39.25 | 39.00 | 39.17 | 509,321 | +0.20(+0.50%) |
May 09, 2018 | 39.00 | 39.15 | 38.88 | 38.97 | 753,055 | -0.20(-0.51%) |
May 08, 2018 | 39.17 | 39.34 | 38.90 | 39.17 | 1,038,936 | -0.06(-0.14%) |
May 07, 2018 | 39.18 | 39.36 | 39.10 | 39.23 | 783,470 | +0.05(+0.12%) |
May 04, 2018 | 39.05 | 39.33 | 38.98 | 39.18 | 658,130 | +0.12(+0.31%) |
May 03, 2018 | 39.14 | 39.30 | 38.96 | 39.06 | 713,608 | +0.05(+0.13%) |
May 02, 2018 | 38.90 | 39.22 | 38.67 | 39.01 | 942,704 | -0.02(-0.04%) |
May 01, 2018 | 38.74 | 39.16 | 38.63 | 39.03 | 719,470 | +0.21(+0.55%) |
Apr 30, 2018 | 39.00 | 39.17 | 38.62 | 38.81 | 932,516 | -0.14(-0.36%) |
Apr 27, 2018 | 38.31 | 39.05 | 38.31 | 38.95 | 620,573 | +0.56(+1.46%) |
Apr 26, 2018 | 38.11 | 38.62 | 38.11 | 38.39 | 593,351 | +0.16(+0.41%) |
Apr 25, 2018 | 38.01 | 38.33 | 37.83 | 38.23 | 1,207,779 | +0.07(+0.18%) |
Apr 24, 2018 | 37.95 | 38.50 | 37.87 | 38.16 | 929,240 | +0.25(+0.67%) |
Apr 23, 2018 | 37.92 | 38.16 | 37.80 | 37.91 | 861,373 | +0.03(+0.07%) |
Apr 20, 2018 | 38.04 | 38.14 | 37.78 | 37.89 | 741,569 | -0.14(-0.38%) |
Apr 19, 2018 | 38.32 | 38.32 | 37.84 | 38.03 | 734,960 | -0.41(-1.06%) |
Apr 18, 2018 | 38.61 | 38.61 | 38.37 | 38.44 | 525,089 | -0.13(-0.33%) |
Apr 17, 2018 | 38.31 | 38.81 | 38.28 | 38.56 | 781,162 | +0.29(+0.76%) |
Apr 16, 2018 | 38.16 | 38.47 | 38.07 | 38.27 | 556,717 | +0.10(+0.25%) |
Apr 13, 2018 | 37.89 | 38.19 | 37.60 | 38.18 | 646,986 | +0.35(+0.93%) |
Apr 12, 2018 | 38.18 | 38.21 | 37.77 | 37.82 | 1,317,724 | -0.29(-0.77%) |
Apr 11, 2018 | 37.78 | 38.33 | 37.76 | 38.12 | 1,421,987 | +0.32(+0.84%) |
Apr 10, 2018 | 37.76 | 37.88 | 37.65 | 37.80 | 770,310 | +0.17(+0.45%) |
Apr 09, 2018 | 37.82 | 38.07 | 37.60 | 37.63 | 503,275 | -0.24(-0.63%) |
Apr 06, 2018 | 37.84 | 38.16 | 37.75 | 37.87 | 609,930 | +0.03(+0.07%) |
Apr 05, 2018 | 38.27 | 38.27 | 37.66 | 37.84 | 822,863 | -0.36(-0.93%) |
Apr 04, 2018 | 38.05 | 38.30 | 37.59 | 38.20 | 996,380 | +0.10(+0.25%) |
Apr 03, 2018 | 38.16 | 38.26 | 37.65 | 38.10 | 942,568 | +0.05(+0.14%) |
Apr 02, 2018 | 38.03 | 38.17 | 37.44 | 38.05 | 1,572,114 | -0.16(-0.41%) |
Mar 29, 2018 | 38.21 | 38.21 | 38.21 | 0 | +0.24(+0.64%) | |
Mar 28, 2018 | 37.34 | 38.05 | 37.34 | 37.96 | 955,086 | +0.83(+2.23%) |
Mar 27, 2018 | 36.80 | 37.71 | 36.41 | 37.14 | 766,132 | +0.45(+1.21%) |
Mar 26, 2018 | 36.38 | 36.73 | 36.36 | 36.69 | 618,144 | +0.52(+1.43%) |
Mar 23, 2018 | 36.48 | 36.64 | 36.06 | 36.17 | 532,719 | -0.33(-0.91%) |
Mar 22, 2018 | 36.89 | 37.46 | 36.50 | 36.50 | 803,693 | -0.33(-0.90%) |
Mar 21, 2018 | 36.73 | 37.10 | 36.67 | 36.84 | 596,029 | -0.08(-0.21%) |
Mar 20, 2018 | 36.95 | 37.27 | 36.82 | 36.92 | 561,069 | -0.17(-0.45%) |
Mar 19, 2018 | 37.24 | 37.24 | 36.89 | 37.08 | 451,526 | -0.09(-0.24%) |
Mar 16, 2018 | 37.08 | 37.33 | 37.03 | 37.18 | 1,531,177 | -0.03(-0.09%) |
Mar 15, 2018 | 37.01 | 37.25 | 36.88 | 37.21 | 780,730 | +0.17(+0.46%) |
Mar 14, 2018 | 37.05 | 37.27 | 36.85 | 37.04 | 928,607 | +0.03(+0.07%) |
Mar 13, 2018 | 37.37 | 37.62 | 36.94 | 37.02 | 641,438 | -0.16(-0.43%) |
Mar 12, 2018 | 36.87 | 37.33 | 36.87 | 37.18 | 1,113,125 | +0.12(+0.33%) |
Mar 09, 2018 | 36.51 | 37.05 | 36.48 | 37.05 | 640,961 | +0.45(+1.22%) |
Mar 08, 2018 | 36.58 | 36.72 | 36.43 | 36.61 | 639,121 | +0.04(+0.12%) |
Mar 07, 2018 | 36.20 | 36.57 | 1,193,749 | -0.07(-0.20%) | ||
Mar 06, 2018 | 36.27 | 36.71 | 35.73 | 36.64 | 1,200,545 | +0.42(+1.16%) |
Mar 05, 2018 | 36.20 | 36.52 | 36.14 | 36.22 | 980,038 | +0.06(+0.17%) |
Mar 02, 2018 | 36.45 | 36.70 | 35.95 | 36.16 | 1,096,201 | -0.36(-0.98%) |