Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.37 | 38.37 | 36.50 | 36.99 | 1,464,133 | -1.37(-3.58%) |
May 30, 2018 | 38.00 | 38.54 | 37.87 | 38.36 | 1,166,735 | +0.75(+1.99%) |
May 29, 2018 | 37.76 | 38.32 | 37.16 | 37.62 | 1,252,966 | -0.41(-1.08%) |
May 25, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.96(-2.47%) | |
May 24, 2018 | 38.93 | 39.35 | 38.61 | 38.99 | 1,041,730 | -0.08(-0.22%) |
May 23, 2018 | 39.15 | 39.53 | 38.58 | 39.07 | 1,364,877 | -0.48(-1.21%) |
May 22, 2018 | 40.33 | 40.46 | 39.53 | 39.55 | 1,186,690 | -0.53(-1.33%) |
May 21, 2018 | 39.54 | 40.27 | 39.45 | 40.08 | 1,571,143 | +1.03(+2.63%) |
May 18, 2018 | 39.29 | 39.55 | 38.96 | 39.05 | 1,373,262 | -0.20(-0.50%) |
May 17, 2018 | 39.44 | 40.28 | 39.19 | 39.25 | 1,651,507 | -0.13(-0.33%) |
May 16, 2018 | 38.76 | 39.47 | 38.76 | 39.38 | 2,294,122 | +0.67(+1.74%) |
May 15, 2018 | 38.35 | 38.87 | 38.25 | 38.71 | 1,258,827 | +0.08(+0.22%) |
May 14, 2018 | 38.07 | 38.92 | 38.07 | 38.62 | 1,207,988 | +0.81(+2.15%) |
May 11, 2018 | 38.17 | 38.70 | 37.59 | 37.81 | 1,442,731 | -0.27(-0.71%) |
May 10, 2018 | 38.36 | 38.58 | 38.03 | 38.08 | 1,178,976 | -0.22(-0.59%) |
May 09, 2018 | 37.44 | 38.43 | 37.24 | 38.31 | 1,977,399 | +1.06(+2.84%) |
May 08, 2018 | 37.80 | 38.25 | 36.70 | 37.25 | 2,739,839 | -0.65(-1.73%) |
May 07, 2018 | 37.22 | 38.30 | 37.04 | 37.91 | 2,120,697 | +1.44(+3.95%) |
May 04, 2018 | 35.86 | 36.79 | 35.37 | 36.47 | 2,564,947 | +0.89(+2.50%) |
May 03, 2018 | 34.93 | 35.92 | 34.21 | 35.58 | 2,236,626 | +0.53(+1.52%) |
May 02, 2018 | 35.70 | 35.98 | 34.01 | 35.05 | 3,213,826 | +1.19(+3.51%) |
May 01, 2018 | 33.97 | 34.31 | 32.99 | 33.86 | 1,871,285 | -0.27(-0.79%) |
Apr 30, 2018 | 34.64 | 34.86 | 34.12 | 34.13 | 1,145,116 | -0.36(-1.03%) |
Apr 27, 2018 | 34.02 | 34.77 | 33.86 | 34.48 | 1,206,488 | +0.44(+1.29%) |
Apr 26, 2018 | 34.72 | 34.96 | 33.70 | 34.05 | 1,587,304 | -0.54(-1.57%) |
Apr 25, 2018 | 34.17 | 35.01 | 33.90 | 34.59 | 1,387,936 | +0.35(+1.01%) |
Apr 24, 2018 | 37.62 | 37.73 | 33.56 | 34.24 | 2,429,292 | -2.68(-7.26%) |
Apr 23, 2018 | 36.99 | 37.17 | 36.68 | 36.92 | 566,947 | +0.09(+0.25%) |
Apr 20, 2018 | 37.23 | 37.37 | 36.52 | 36.83 | 1,035,417 | -0.23(-0.63%) |
Apr 19, 2018 | 37.52 | 37.69 | 36.80 | 37.06 | 1,220,452 | -0.59(-1.56%) |
Apr 18, 2018 | 37.86 | 38.12 | 37.30 | 37.65 | 1,567,670 | +0.61(+1.64%) |
Apr 17, 2018 | 36.66 | 37.50 | 36.66 | 37.05 | 1,468,136 | +0.54(+1.48%) |
Apr 16, 2018 | 36.23 | 36.75 | 36.04 | 36.50 | 1,418,415 | +0.41(+1.14%) |
Apr 13, 2018 | 36.56 | 36.56 | 35.76 | 36.09 | 2,522,948 | +0.42(+1.18%) |
Apr 12, 2018 | 35.19 | 36.03 | 34.96 | 35.67 | 1,929,977 | +0.81(+2.33%) |
Apr 11, 2018 | 34.61 | 35.26 | 34.52 | 34.86 | 1,225,217 | -0.09(-0.27%) |
Apr 10, 2018 | 34.47 | 35.14 | 34.30 | 34.95 | 1,277,056 | +1.22(+3.63%) |
Apr 09, 2018 | 33.98 | 34.45 | 33.66 | 33.73 | 1,307,457 | -0.02(-0.06%) |
Apr 06, 2018 | 34.62 | 34.91 | 33.25 | 33.75 | 1,278,847 | -1.26(-3.60%) |
Apr 05, 2018 | 34.72 | 35.47 | 34.66 | 35.01 | 1,655,810 | +0.46(+1.33%) |
Apr 04, 2018 | 33.55 | 34.67 | 33.24 | 34.55 | 1,083,147 | +0.25(+0.74%) |
Apr 03, 2018 | 33.69 | 34.47 | 33.61 | 34.30 | 1,053,702 | +0.80(+2.40%) |
Apr 02, 2018 | 34.88 | 35.07 | 33.13 | 33.49 | 867,988 | -1.47(-4.20%) |
Mar 29, 2018 | 34.96 | 34.96 | 34.96 | 0 | +0.73(+2.13%) | |
Mar 28, 2018 | 34.44 | 34.75 | 33.64 | 34.23 | 1,438,871 | -0.25(-0.73%) |
Mar 27, 2018 | 34.70 | 35.20 | 33.95 | 34.48 | 1,640,640 | -0.09(-0.27%) |
Mar 26, 2018 | 34.21 | 34.67 | 33.56 | 34.58 | 1,408,766 | +1.07(+3.21%) |
Mar 23, 2018 | 34.58 | 34.69 | 33.43 | 33.50 | 1,807,207 | -0.92(-2.66%) |
Mar 22, 2018 | 35.83 | 35.97 | 34.36 | 34.42 | 1,682,708 | -2.05(-5.61%) |
Mar 21, 2018 | 36.21 | 36.76 | 35.70 | 36.47 | 1,966,419 | +0.18(+0.49%) |
Mar 20, 2018 | 36.26 | 36.90 | 36.15 | 36.29 | 1,195,549 | +0.14(+0.39%) |
Mar 19, 2018 | 35.74 | 36.32 | 35.63 | 36.15 | 1,413,943 | -0.14(-0.39%) |
Mar 16, 2018 | 36.25 | 37.08 | 35.99 | 36.29 | 2,389,556 | +0.02(+0.05%) |
Mar 15, 2018 | 36.65 | 36.96 | 36.22 | 36.27 | 901,736 | -0.18(-0.49%) |
Mar 14, 2018 | 37.29 | 37.30 | 36.34 | 36.45 | 1,133,817 | -0.70(-1.89%) |
Mar 13, 2018 | 37.29 | 37.87 | 36.97 | 37.15 | 1,610,894 | -0.15(-0.40%) |
Mar 12, 2018 | 38.18 | 38.45 | 37.30 | 37.30 | 2,301,561 | -1.07(-2.80%) |
Mar 09, 2018 | 37.52 | 38.76 | 37.50 | 38.37 | 2,133,328 | +1.10(+2.96%) |
Mar 08, 2018 | 36.75 | 37.60 | 36.19 | 37.27 | 2,537,361 | +0.71(+1.94%) |
Mar 07, 2018 | 35.87 | 36.56 | 2,262,393 | -1.17(-3.11%) | ||
Mar 06, 2018 | 37.05 | 38.42 | 37.02 | 37.73 | 2,565,032 | +0.95(+2.58%) |
Mar 05, 2018 | 36.07 | 37.20 | 35.87 | 36.78 | 2,136,912 | +0.34(+0.95%) |
Mar 02, 2018 | 34.14 | 36.75 | 33.88 | 36.44 | 4,152,685 | -0.88(-2.35%) |