Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.59 | 38.69 | 38.14 | 38.18 | 419,317 | -0.41(-1.07%) |
May 30, 2018 | 38.78 | 38.97 | 38.16 | 38.59 | 817,221 | +0.05(+0.13%) |
May 29, 2018 | 39.11 | 39.11 | 38.32 | 38.54 | 696,065 | -0.95(-2.41%) |
May 25, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 39.34 | 39.83 | 39.00 | 39.46 | 848,865 | +0.08(+0.19%) |
May 23, 2018 | 39.51 | 39.69 | 39.27 | 39.39 | 716,228 | -0.27(-0.68%) |
May 22, 2018 | 40.07 | 40.22 | 39.62 | 39.66 | 590,468 | -0.04(-0.11%) |
May 21, 2018 | 39.59 | 40.08 | 39.37 | 39.70 | 523,209 | +0.44(+1.11%) |
May 18, 2018 | 39.38 | 39.59 | 39.18 | 39.26 | 455,519 | -0.28(-0.70%) |
May 17, 2018 | 39.35 | 39.71 | 39.16 | 39.54 | 408,809 | +0.11(+0.28%) |
May 16, 2018 | 39.19 | 39.66 | 39.04 | 39.43 | 406,549 | +0.22(+0.56%) |
May 15, 2018 | 38.59 | 39.53 | 38.59 | 39.21 | 638,711 | +0.63(+1.63%) |
May 14, 2018 | 38.69 | 38.82 | 38.35 | 38.58 | 813,155 | -0.12(-0.30%) |
May 11, 2018 | 38.68 | 38.82 | 38.31 | 38.70 | 485,600 | +0.28(+0.72%) |
May 10, 2018 | 39.18 | 39.22 | 38.32 | 38.42 | 852,279 | -0.82(-2.10%) |
May 09, 2018 | 39.63 | 39.70 | 39.14 | 39.24 | 632,228 | -0.13(-0.32%) |
May 08, 2018 | 39.22 | 39.56 | 39.06 | 39.37 | 406,907 | +0.28(+0.71%) |
May 07, 2018 | 38.88 | 39.29 | 38.62 | 39.09 | 429,222 | +0.20(+0.52%) |
May 04, 2018 | 38.53 | 39.29 | 38.38 | 38.89 | 601,415 | +0.08(+0.22%) |
May 03, 2018 | 38.82 | 38.94 | 38.31 | 38.81 | 444,921 | -0.20(-0.52%) |
May 02, 2018 | 39.31 | 39.82 | 38.95 | 39.01 | 762,138 | -0.50(-1.25%) |
May 01, 2018 | 38.78 | 39.67 | 38.52 | 39.51 | 843,450 | +0.65(+1.66%) |
Apr 30, 2018 | 40.19 | 40.39 | 38.86 | 38.86 | 790,607 | -1.33(-3.30%) |
Apr 27, 2018 | 39.73 | 40.39 | 39.70 | 40.19 | 1,631,191 | +0.54(+1.35%) |
Apr 26, 2018 | 39.76 | 40.13 | 39.47 | 39.65 | 1,059,922 | +0.14(+0.36%) |
Apr 25, 2018 | 39.04 | 39.84 | 38.67 | 39.51 | 1,204,843 | +0.82(+2.13%) |
Apr 24, 2018 | 37.57 | 39.24 | 37.39 | 38.68 | 1,886,590 | +1.50(+4.04%) |
Apr 23, 2018 | 37.07 | 37.36 | 36.85 | 37.18 | 1,310,119 | +0.00(+0.00%) |
Apr 20, 2018 | 36.65 | 37.62 | 36.65 | 37.18 | 1,063,361 | +0.69(+1.89%) |
Apr 19, 2018 | 36.07 | 36.68 | 36.07 | 36.49 | 832,825 | +0.57(+1.59%) |
Apr 18, 2018 | 36.42 | 36.58 | 35.91 | 35.92 | 590,351 | -0.47(-1.29%) |
Apr 17, 2018 | 37.05 | 37.05 | 36.11 | 36.39 | 762,213 | -0.46(-1.25%) |
Apr 16, 2018 | 36.94 | 37.26 | 36.52 | 36.85 | 816,148 | +0.12(+0.32%) |
Apr 13, 2018 | 37.27 | 37.27 | 36.47 | 36.73 | 973,578 | -0.35(-0.95%) |
Apr 12, 2018 | 36.44 | 37.46 | 36.44 | 37.09 | 1,246,547 | +0.79(+2.17%) |
Apr 11, 2018 | 35.92 | 36.98 | 35.90 | 36.30 | 1,378,098 | +0.23(+0.65%) |
Apr 10, 2018 | 35.79 | 36.17 | 35.35 | 36.06 | 1,008,554 | +0.88(+2.51%) |
Apr 09, 2018 | 35.84 | 36.15 | 35.14 | 35.18 | 643,825 | -0.36(-1.02%) |
Apr 06, 2018 | 36.00 | 36.39 | 35.19 | 35.54 | 937,643 | -0.72(-1.99%) |
Apr 05, 2018 | 36.26 | 36.53 | 35.98 | 36.26 | 927,114 | +0.24(+0.68%) |
Apr 04, 2018 | 35.48 | 36.19 | 35.27 | 36.02 | 1,168,514 | +0.10(+0.28%) |
Apr 03, 2018 | 35.69 | 36.00 | 34.94 | 35.92 | 2,319,828 | +0.44(+1.23%) |
Apr 02, 2018 | 34.82 | 35.56 | 34.82 | 35.48 | 1,431,764 | +0.55(+1.56%) |
Mar 29, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.78 | 35.17 | 34.25 | 34.64 | 738,390 | -0.10(-0.29%) |
Mar 27, 2018 | 35.74 | 35.75 | 34.43 | 34.74 | 822,450 | -0.89(-2.50%) |
Mar 26, 2018 | 35.06 | 35.65 | 34.87 | 35.63 | 804,873 | +1.14(+3.31%) |
Mar 23, 2018 | 35.43 | 35.72 | 34.32 | 34.49 | 785,956 | -0.83(-2.35%) |
Mar 22, 2018 | 36.02 | 36.30 | 35.13 | 35.32 | 955,298 | -1.13(-3.11%) |
Mar 21, 2018 | 36.46 | 36.87 | 36.05 | 36.45 | 1,076,072 | +0.03(+0.09%) |
Mar 20, 2018 | 37.18 | 37.18 | 36.33 | 36.42 | 795,494 | -0.55(-1.50%) |
Mar 19, 2018 | 37.31 | 37.31 | 36.40 | 36.97 | 1,130,973 | -0.42(-1.12%) |
Mar 16, 2018 | 37.44 | 37.88 | 36.30 | 37.39 | 3,929,118 | +0.05(+0.13%) |
Mar 15, 2018 | 36.91 | 37.37 | 36.35 | 37.34 | 824,480 | +0.60(+1.65%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.45 | 36.73 | 807,771 | -0.33(-0.88%) |
Mar 13, 2018 | 37.19 | 37.44 | 36.67 | 37.06 | 789,502 | -0.02(-0.05%) |
Mar 12, 2018 | 37.42 | 37.63 | 36.98 | 37.08 | 962,209 | -0.16(-0.43%) |
Mar 09, 2018 | 37.23 | 37.26 | 36.63 | 37.24 | 1,177,041 | +0.29(+0.79%) |
Mar 08, 2018 | 37.32 | 37.32 | 36.69 | 36.94 | 926,681 | -0.16(-0.43%) |
Mar 07, 2018 | 37.39 | 37.10 | 2,450,084 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.73 | 37.16 | 36.04 | 37.09 | 956,365 | +0.66(+1.81%) |
Mar 05, 2018 | 35.61 | 36.56 | 35.44 | 36.43 | 848,849 | +0.58(+1.61%) |
Mar 02, 2018 | 35.41 | 36.05 | 34.46 | 35.86 | 987,253 | +0.46(+1.30%) |