Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.68 | 37.87 | 37.01 | 37.10 | 142,642 | -0.20(-0.54%) |
May 30, 2018 | 36.84 | 37.46 | 36.81 | 37.30 | 22,142 | +0.71(+1.95%) |
May 29, 2018 | 37.13 | 37.29 | 36.51 | 36.59 | 39,802 | -1.05(-2.78%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.64(-1.66%) | |
May 24, 2018 | 38.39 | 38.46 | 37.95 | 38.27 | 40,802 | -0.15(-0.38%) |
May 23, 2018 | 38.40 | 38.79 | 38.11 | 38.42 | 103,776 | -0.67(-1.73%) |
May 22, 2018 | 39.13 | 39.56 | 39.08 | 39.09 | 18,818 | +0.05(+0.12%) |
May 21, 2018 | 39.50 | 39.69 | 39.02 | 39.05 | 29,827 | -0.30(-0.77%) |
May 18, 2018 | 39.45 | 39.79 | 39.21 | 39.35 | 15,958 | -0.61(-1.51%) |
May 17, 2018 | 39.88 | 40.27 | 39.75 | 39.95 | 44,371 | -0.06(-0.15%) |
May 16, 2018 | 39.36 | 40.15 | 39.36 | 40.02 | 105,282 | +0.85(+2.18%) |
May 15, 2018 | 38.73 | 39.21 | 38.51 | 39.16 | 245,293 | +0.05(+0.12%) |
May 14, 2018 | 39.26 | 39.35 | 39.06 | 39.12 | 27,918 | +0.13(+0.34%) |
May 11, 2018 | 39.10 | 39.56 | 38.91 | 38.98 | 98,658 | +0.09(+0.22%) |
May 10, 2018 | 38.41 | 39.03 | 38.41 | 38.90 | 527,144 | +0.69(+1.81%) |
May 09, 2018 | 38.08 | 38.28 | 38.08 | 38.21 | 17,897 | +0.36(+0.94%) |
May 08, 2018 | 37.95 | 37.96 | 37.67 | 37.85 | 33,981 | -0.22(-0.57%) |
May 07, 2018 | 38.15 | 38.35 | 38.04 | 38.07 | 19,832 | -0.04(-0.10%) |
May 04, 2018 | 37.49 | 38.36 | 37.49 | 38.11 | 25,651 | +0.43(+1.15%) |
May 03, 2018 | 37.33 | 37.85 | 37.11 | 37.67 | 33,241 | +0.41(+1.10%) |
May 02, 2018 | 37.46 | 37.70 | 37.25 | 37.26 | 37,813 | +0.17(+0.46%) |
May 01, 2018 | 37.43 | 37.43 | 36.38 | 37.09 | 41,265 | -0.43(-1.16%) |
Apr 30, 2018 | 38.08 | 38.08 | 37.46 | 37.53 | 64,925 | -0.16(-0.43%) |
Apr 27, 2018 | 38.39 | 38.39 | 37.59 | 37.69 | 33,053 | -0.81(-2.10%) |
Apr 26, 2018 | 37.98 | 38.59 | 37.98 | 38.50 | 73,291 | +0.92(+2.46%) |
Apr 25, 2018 | 37.39 | 37.92 | 37.08 | 37.57 | 20,255 | -0.23(-0.60%) |
Apr 24, 2018 | 37.92 | 38.43 | 37.32 | 37.80 | 45,164 | +0.13(+0.35%) |
Apr 23, 2018 | 37.88 | 37.98 | 37.46 | 37.67 | 42,668 | -0.52(-1.36%) |
Apr 20, 2018 | 38.39 | 38.44 | 38.03 | 38.19 | 30,369 | -0.34(-0.89%) |
Apr 19, 2018 | 38.50 | 38.64 | 38.07 | 38.53 | 60,833 | +0.16(+0.42%) |
Apr 18, 2018 | 37.76 | 38.75 | 37.76 | 38.36 | 101,355 | +1.21(+3.26%) |
Apr 17, 2018 | 36.74 | 37.29 | 36.73 | 37.15 | 90,197 | +0.67(+1.85%) |
Apr 16, 2018 | 36.56 | 36.56 | 36.22 | 36.48 | 55,360 | +0.07(+0.19%) |
Apr 13, 2018 | 36.70 | 36.93 | 36.35 | 36.41 | 42,103 | -0.12(-0.32%) |
Apr 12, 2018 | 36.24 | 36.70 | 36.22 | 36.53 | 45,606 | +0.37(+1.03%) |
Apr 11, 2018 | 36.06 | 36.39 | 36.00 | 36.15 | 75,712 | -0.05(-0.13%) |
Apr 10, 2018 | 35.41 | 36.37 | 35.40 | 36.20 | 67,781 | +1.29(+3.69%) |
Apr 09, 2018 | 34.98 | 35.40 | 34.79 | 34.91 | 109,386 | -0.19(-0.55%) |
Apr 06, 2018 | 35.64 | 35.94 | 34.86 | 35.11 | 240,367 | -1.12(-3.10%) |
Apr 05, 2018 | 35.65 | 36.31 | 35.65 | 36.23 | 49,862 | +0.99(+2.82%) |
Apr 04, 2018 | 34.49 | 35.26 | 34.31 | 35.24 | 46,456 | -0.09(-0.26%) |
Apr 03, 2018 | 35.26 | 35.61 | 35.18 | 35.33 | 80,274 | +0.31(+0.89%) |
Apr 02, 2018 | 35.36 | 35.66 | 34.80 | 35.02 | 47,309 | -0.50(-1.40%) |
Mar 29, 2018 | 35.52 | 35.52 | 35.52 | 0 | +1.19(+3.48%) | |
Mar 28, 2018 | 34.25 | 34.41 | 33.90 | 34.32 | 29,103 | -0.29(-0.83%) |
Mar 27, 2018 | 35.42 | 35.45 | 34.45 | 34.61 | 152,542 | -0.61(-1.74%) |
Mar 26, 2018 | 35.13 | 35.29 | 34.71 | 35.22 | 32,876 | +0.78(+2.25%) |
Mar 23, 2018 | 35.01 | 35.32 | 34.44 | 34.45 | 115,053 | -0.65(-1.86%) |
Mar 22, 2018 | 36.64 | 36.64 | 35.08 | 35.10 | 135,306 | -2.13(-5.73%) |
Mar 21, 2018 | 36.46 | 37.32 | 36.46 | 37.23 | 37,588 | +1.03(+2.85%) |
Mar 20, 2018 | 36.26 | 36.54 | 36.08 | 36.20 | 33,558 | -0.05(-0.15%) |
Mar 19, 2018 | 36.62 | 36.69 | 35.88 | 36.25 | 108,527 | -0.77(-2.07%) |
Mar 16, 2018 | 36.77 | 37.40 | 36.77 | 37.02 | 328,973 | +0.21(+0.57%) |
Mar 15, 2018 | 37.19 | 37.25 | 36.73 | 36.81 | 60,289 | -0.39(-1.04%) |
Mar 14, 2018 | 37.85 | 38.07 | 37.14 | 37.20 | 54,142 | -0.43(-1.15%) |
Mar 13, 2018 | 38.20 | 38.54 | 37.63 | 37.63 | 179,425 | -0.47(-1.22%) |
Mar 12, 2018 | 37.98 | 38.14 | 37.83 | 38.10 | 132,188 | +0.26(+0.70%) |
Mar 09, 2018 | 37.90 | 38.07 | 37.59 | 37.84 | 134,409 | +0.23(+0.62%) |
Mar 08, 2018 | 38.18 | 38.35 | 37.28 | 37.60 | 94,111 | -0.77(-2.00%) |
Mar 07, 2018 | 38.43 | 37.95 | 38.37 | 105,829 | +0.05(+0.12%) | |
Mar 06, 2018 | 38.50 | 38.84 | 38.08 | 38.33 | 53,839 | +0.12(+0.30%) |
Mar 05, 2018 | 37.82 | 38.40 | 37.49 | 38.21 | 122,109 | -0.02(-0.04%) |
Mar 02, 2018 | 38.02 | 38.29 | 37.23 | 38.22 | 164,676 | -0.38(-0.98%) |