Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.54 | 38.62 | 38.38 | 38.51 | 118,314 | -0.13(-0.34%) |
May 30, 2018 | 38.09 | 38.75 | 38.07 | 38.64 | 51,489 | +0.54(+1.42%) |
May 29, 2018 | 37.87 | 38.13 | 37.70 | 38.10 | 89,272 | +0.22(+0.58%) |
May 25, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.17(+0.45%) | |
May 24, 2018 | 37.87 | 37.98 | 37.56 | 37.71 | 522,915 | -0.12(-0.32%) |
May 23, 2018 | 37.41 | 37.94 | 37.41 | 37.83 | 39,627 | +0.42(+1.13%) |
May 22, 2018 | 37.34 | 37.45 | 37.19 | 37.41 | 112,013 | +0.15(+0.39%) |
May 21, 2018 | 36.93 | 37.40 | 36.73 | 37.27 | 137,384 | +0.39(+1.05%) |
May 18, 2018 | 36.81 | 36.98 | 36.68 | 36.88 | 129,303 | +0.07(+0.20%) |
May 17, 2018 | 36.98 | 37.12 | 36.74 | 36.81 | 497,243 | -0.24(-0.66%) |
May 16, 2018 | 37.20 | 37.33 | 36.98 | 37.05 | 76,738 | -0.10(-0.26%) |
May 15, 2018 | 37.60 | 37.60 | 37.06 | 37.15 | 96,652 | -0.63(-1.67%) |
May 14, 2018 | 38.11 | 38.13 | 37.63 | 37.78 | 40,854 | -0.32(-0.85%) |
May 11, 2018 | 38.30 | 38.38 | 38.09 | 38.10 | 124,571 | -0.15(-0.38%) |
May 10, 2018 | 38.10 | 38.29 | 38.09 | 38.25 | 89,608 | +0.27(+0.70%) |
May 09, 2018 | 37.72 | 37.98 | 37.66 | 37.98 | 96,489 | +0.27(+0.71%) |
May 08, 2018 | 37.88 | 37.88 | 37.61 | 37.71 | 417,291 | -0.23(-0.60%) |
May 07, 2018 | 37.73 | 37.95 | 37.69 | 37.94 | 236,011 | +0.29(+0.77%) |
May 04, 2018 | 37.20 | 37.73 | 37.20 | 37.65 | 281,868 | +0.41(+1.09%) |
May 03, 2018 | 37.23 | 37.37 | 37.12 | 37.24 | 55,062 | +0.02(+0.04%) |
May 02, 2018 | 37.36 | 37.40 | 36.95 | 37.23 | 40,519 | -0.22(-0.58%) |
May 01, 2018 | 37.10 | 37.50 | 37.06 | 37.45 | 59,096 | +0.41(+1.12%) |
Apr 30, 2018 | 37.17 | 37.28 | 37.02 | 37.03 | 69,681 | -0.18(-0.48%) |
Apr 27, 2018 | 36.45 | 37.32 | 36.44 | 37.21 | 139,306 | +0.75(+2.04%) |
Apr 26, 2018 | 36.04 | 36.64 | 36.04 | 36.47 | 41,223 | +0.55(+1.53%) |
Apr 25, 2018 | 35.89 | 36.05 | 35.64 | 35.91 | 82,962 | -0.07(-0.20%) |
Apr 24, 2018 | 35.91 | 36.12 | 35.73 | 35.99 | 147,146 | +0.16(+0.45%) |
Apr 23, 2018 | 35.87 | 35.99 | 35.67 | 35.83 | 93,775 | -0.07(-0.20%) |
Apr 20, 2018 | 36.27 | 36.30 | 35.84 | 35.90 | 46,261 | -0.34(-0.94%) |
Apr 19, 2018 | 36.61 | 36.61 | 36.00 | 36.24 | 37,377 | -0.53(-1.43%) |
Apr 18, 2018 | 36.89 | 36.93 | 36.74 | 36.76 | 37,499 | -0.07(-0.20%) |
Apr 17, 2018 | 36.55 | 36.97 | 36.54 | 36.84 | 65,229 | +0.42(+1.16%) |
Apr 16, 2018 | 36.25 | 36.52 | 36.21 | 36.42 | 55,348 | +0.23(+0.63%) |
Apr 13, 2018 | 35.96 | 36.19 | 35.89 | 36.19 | 34,330 | +0.23(+0.65%) |
Apr 12, 2018 | 36.38 | 36.38 | 35.86 | 35.95 | 83,088 | -0.43(-1.18%) |
Apr 11, 2018 | 36.42 | 36.67 | 36.38 | 36.38 | 42,725 | +0.00(+0.00%) |
Apr 10, 2018 | 36.56 | 36.56 | 36.31 | 36.38 | 63,628 | +0.06(+0.18%) |
Apr 09, 2018 | 36.50 | 36.59 | 36.29 | 36.32 | 53,043 | -0.14(-0.38%) |
Apr 06, 2018 | 36.59 | 36.88 | 36.35 | 36.46 | 84,388 | -0.26(-0.71%) |
Apr 05, 2018 | 36.89 | 36.89 | 36.39 | 36.72 | 260,391 | -0.05(-0.13%) |
Apr 04, 2018 | 36.21 | 36.85 | 36.01 | 36.76 | 123,930 | +0.40(+1.09%) |
Apr 03, 2018 | 36.14 | 36.52 | 35.83 | 36.37 | 95,399 | +0.37(+1.04%) |
Apr 02, 2018 | 36.23 | 36.55 | 35.79 | 36.00 | 88,423 | -0.51(-1.40%) |
Mar 29, 2018 | 36.51 | 36.51 | 36.51 | 0 | -0.06(-0.18%) | |
Mar 28, 2018 | 35.75 | 36.59 | 35.75 | 36.57 | 80,457 | +0.94(+2.64%) |
Mar 27, 2018 | 35.50 | 36.05 | 35.22 | 35.63 | 82,306 | +0.14(+0.39%) |
Mar 26, 2018 | 35.40 | 35.53 | 35.13 | 35.49 | 61,417 | +0.40(+1.13%) |
Mar 23, 2018 | 35.74 | 35.81 | 35.03 | 35.10 | 89,274 | -0.68(-1.90%) |
Mar 22, 2018 | 35.95 | 36.35 | 35.75 | 35.78 | 193,145 | -0.18(-0.50%) |
Mar 21, 2018 | 36.19 | 36.20 | 35.79 | 35.96 | 75,197 | -0.27(-0.75%) |
Mar 20, 2018 | 36.35 | 36.53 | 36.09 | 36.23 | 53,853 | -0.16(-0.44%) |
Mar 19, 2018 | 36.88 | 36.88 | 36.16 | 36.39 | 197,258 | -0.32(-0.87%) |
Mar 16, 2018 | 36.46 | 36.73 | 36.30 | 36.71 | 383,446 | +0.30(+0.84%) |
Mar 15, 2018 | 36.47 | 36.53 | 36.22 | 36.41 | 48,034 | -0.06(-0.18%) |
Mar 14, 2018 | 36.45 | 36.50 | 36.29 | 36.47 | 231,269 | +0.08(+0.23%) |
Mar 13, 2018 | 36.47 | 36.65 | 36.29 | 36.39 | 44,822 | +0.02(+0.05%) |
Mar 12, 2018 | 36.25 | 36.43 | 36.17 | 36.37 | 330,876 | +0.19(+0.53%) |
Mar 09, 2018 | 36.11 | 36.21 | 35.83 | 36.17 | 287,280 | +0.16(+0.45%) |
Mar 08, 2018 | 36.08 | 36.09 | 35.88 | 36.01 | 140,387 | +0.02(+0.04%) |
Mar 07, 2018 | 36.00 | 36.00 | 231,582 | +0.28(+0.79%) | ||
Mar 06, 2018 | 35.60 | 35.82 | 35.36 | 35.72 | 457,576 | +0.11(+0.32%) |
Mar 05, 2018 | 35.23 | 35.76 | 35.07 | 35.60 | 229,853 | +0.38(+1.07%) |
Mar 02, 2018 | 35.19 | 35.24 | 34.87 | 35.23 | 81,230 | +0.00(+0.00%) |