Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.34 | 39.57 | 38.54 | 38.59 | 2,361,999 | -0.75(-1.90%) |
May 30, 2018 | 39.62 | 39.86 | 39.30 | 39.34 | 2,085,847 | +0.13(+0.32%) |
May 29, 2018 | 39.41 | 40.22 | 39.10 | 39.21 | 1,947,145 | -0.69(-1.74%) |
May 25, 2018 | 39.91 | 39.91 | 39.91 | 0 | -0.52(-1.29%) | |
May 24, 2018 | 40.60 | 40.99 | 40.17 | 40.43 | 1,372,042 | -0.17(-0.41%) |
May 23, 2018 | 40.42 | 40.95 | 40.08 | 40.59 | 1,271,916 | -0.20(-0.50%) |
May 22, 2018 | 41.64 | 41.64 | 40.72 | 40.80 | 1,437,142 | -0.58(-1.39%) |
May 21, 2018 | 41.59 | 41.95 | 41.18 | 41.37 | 1,527,718 | +0.28(+0.67%) |
May 18, 2018 | 41.36 | 41.62 | 41.10 | 41.10 | 1,114,397 | -0.35(-0.84%) |
May 17, 2018 | 41.22 | 41.73 | 41.22 | 41.44 | 1,586,550 | +0.26(+0.63%) |
May 16, 2018 | 40.26 | 41.63 | 40.26 | 41.18 | 1,712,673 | +0.89(+2.21%) |
May 15, 2018 | 39.89 | 40.66 | 39.78 | 40.29 | 1,474,589 | +0.26(+0.65%) |
May 14, 2018 | 40.18 | 40.72 | 39.79 | 40.03 | 2,062,640 | +0.18(+0.45%) |
May 11, 2018 | 40.05 | 40.41 | 39.55 | 39.85 | 1,591,308 | -0.07(-0.18%) |
May 10, 2018 | 40.04 | 40.33 | 39.85 | 39.92 | 2,362,845 | +0.14(+0.36%) |
May 09, 2018 | 39.72 | 39.89 | 39.17 | 39.78 | 1,431,004 | +0.07(+0.18%) |
May 08, 2018 | 39.26 | 39.96 | 39.23 | 39.71 | 2,709,974 | +0.13(+0.32%) |
May 07, 2018 | 39.85 | 40.10 | 39.11 | 39.59 | 2,073,752 | -0.20(-0.49%) |
May 04, 2018 | 39.65 | 39.85 | 38.62 | 39.78 | 3,074,771 | +1.70(+4.45%) |
May 03, 2018 | 37.78 | 38.24 | 37.06 | 38.09 | 2,264,258 | +0.03(+0.08%) |
May 02, 2018 | 37.88 | 38.35 | 37.59 | 38.06 | 1,301,145 | +0.17(+0.46%) |
May 01, 2018 | 37.87 | 38.22 | 36.83 | 37.88 | 2,436,060 | -0.13(-0.33%) |
Apr 30, 2018 | 39.31 | 39.70 | 38.01 | 38.01 | 1,488,948 | -1.42(-3.60%) |
Apr 27, 2018 | 40.29 | 40.51 | 39.08 | 39.43 | 1,095,185 | -0.79(-1.95%) |
Apr 26, 2018 | 40.20 | 40.36 | 39.70 | 40.22 | 999,138 | +0.24(+0.59%) |
Apr 25, 2018 | 39.87 | 40.21 | 39.44 | 39.98 | 1,134,021 | -0.07(-0.18%) |
Apr 24, 2018 | 41.19 | 41.50 | 39.16 | 40.05 | 1,920,951 | -1.03(-2.50%) |
Apr 23, 2018 | 40.70 | 41.29 | 40.51 | 41.08 | 1,201,569 | +0.31(+0.77%) |
Apr 20, 2018 | 40.61 | 40.95 | 40.22 | 40.76 | 1,252,884 | +0.00(+0.00%) |
Apr 19, 2018 | 41.24 | 41.47 | 40.23 | 40.76 | 1,580,384 | -0.55(-1.33%) |
Apr 18, 2018 | 41.34 | 41.60 | 41.08 | 41.31 | 2,277,159 | +0.27(+0.65%) |
Apr 17, 2018 | 40.63 | 41.38 | 40.45 | 41.05 | 2,210,648 | +0.79(+1.95%) |
Apr 16, 2018 | 40.11 | 40.48 | 39.74 | 40.26 | 1,486,744 | +0.49(+1.24%) |
Apr 13, 2018 | 40.00 | 40.11 | 39.44 | 39.77 | 1,484,575 | +0.02(+0.06%) |
Apr 12, 2018 | 39.31 | 39.95 | 39.19 | 39.74 | 2,081,375 | +0.75(+1.93%) |
Apr 11, 2018 | 39.02 | 39.44 | 38.80 | 38.99 | 1,334,811 | -0.36(-0.92%) |
Apr 10, 2018 | 39.07 | 39.93 | 38.95 | 39.35 | 1,981,996 | +1.09(+2.85%) |
Apr 09, 2018 | 38.62 | 39.06 | 38.15 | 38.26 | 1,826,851 | +0.04(+0.10%) |
Apr 06, 2018 | 38.77 | 39.12 | 37.93 | 38.22 | 2,082,378 | -1.10(-2.80%) |
Apr 05, 2018 | 38.14 | 39.77 | 37.96 | 39.32 | 2,847,607 | +1.66(+4.42%) |
Apr 04, 2018 | 36.07 | 37.69 | 35.94 | 37.66 | 2,495,049 | +0.58(+1.57%) |
Apr 03, 2018 | 36.97 | 37.21 | 35.92 | 37.07 | 2,056,032 | +0.18(+0.49%) |
Apr 02, 2018 | 38.17 | 38.45 | 36.31 | 36.89 | 2,755,540 | -1.35(-3.53%) |
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.89 | 37.48 | 36.19 | 36.27 | 2,748,757 | -0.33(-0.90%) |
Mar 27, 2018 | 37.84 | 38.86 | 36.49 | 36.60 | 4,692,757 | -0.66(-1.77%) |
Mar 26, 2018 | 37.72 | 38.01 | 36.67 | 37.26 | 2,130,951 | +0.29(+0.79%) |
Mar 23, 2018 | 38.18 | 38.20 | 36.93 | 36.97 | 3,446,004 | -1.22(-3.21%) |
Mar 22, 2018 | 38.68 | 38.92 | 37.80 | 38.20 | 3,451,746 | -1.01(-2.58%) |
Mar 21, 2018 | 38.01 | 39.63 | 37.98 | 39.21 | 2,207,418 | +1.15(+3.01%) |
Mar 20, 2018 | 38.79 | 38.90 | 37.87 | 38.06 | 1,983,254 | -0.75(-1.92%) |
Mar 19, 2018 | 38.76 | 38.94 | 38.26 | 38.81 | 2,032,686 | -0.29(-0.74%) |
Mar 16, 2018 | 38.53 | 39.30 | 38.13 | 39.10 | 2,262,508 | +0.42(+1.08%) |
Mar 15, 2018 | 39.27 | 39.27 | 38.57 | 38.68 | 1,574,558 | -0.32(-0.83%) |
Mar 14, 2018 | 39.59 | 39.85 | 38.87 | 39.01 | 1,442,563 | -0.24(-0.60%) |
Mar 13, 2018 | 40.11 | 40.32 | 39.16 | 39.24 | 2,018,080 | -0.76(-1.90%) |
Mar 12, 2018 | 39.31 | 40.33 | 39.27 | 40.00 | 1,873,468 | +0.70(+1.78%) |
Mar 09, 2018 | 38.62 | 39.34 | 38.40 | 39.30 | 1,576,641 | +1.15(+3.03%) |
Mar 08, 2018 | 39.02 | 39.04 | 37.96 | 38.15 | 2,175,977 | -0.61(-1.58%) |
Mar 07, 2018 | 39.25 | 38.76 | 4,580,879 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.63 | 39.14 | 37.88 | 38.78 | 2,291,571 | +0.57(+1.50%) |
Mar 05, 2018 | 38.10 | 38.74 | 37.82 | 38.21 | 2,361,296 | -0.41(-1.06%) |
Mar 02, 2018 | 37.77 | 38.99 | 37.42 | 38.61 | 2,051,704 | +0.51(+1.34%) |