Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.62 | 36.84 | 35.95 | 36.07 | 2,057,338 | -0.80(-2.17%) |
May 30, 2018 | 37.13 | 37.13 | 36.48 | 36.87 | 1,273,518 | +0.00(+0.00%) |
May 29, 2018 | 36.46 | 37.08 | 36.39 | 36.87 | 2,326,791 | +0.04(+0.12%) |
May 25, 2018 | 36.82 | 36.82 | 36.82 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.55 | 36.63 | 36.15 | 36.42 | 1,334,915 | -0.19(-0.52%) |
May 23, 2018 | 36.93 | 37.01 | 36.45 | 36.61 | 1,328,604 | -0.50(-1.34%) |
May 22, 2018 | 37.28 | 37.36 | 37.07 | 37.10 | 1,124,962 | -0.04(-0.12%) |
May 21, 2018 | 37.25 | 37.42 | 37.07 | 37.15 | 1,628,594 | +0.16(+0.42%) |
May 18, 2018 | 37.05 | 37.26 | 36.83 | 36.99 | 1,440,188 | -0.06(-0.16%) |
May 17, 2018 | 36.81 | 37.15 | 36.52 | 37.05 | 2,001,902 | +0.22(+0.59%) |
May 16, 2018 | 35.89 | 37.08 | 35.75 | 36.83 | 3,639,358 | +1.04(+2.89%) |
May 15, 2018 | 35.38 | 36.02 | 35.38 | 35.80 | 1,784,890 | +0.22(+0.61%) |
May 14, 2018 | 35.54 | 35.79 | 35.39 | 35.58 | 1,876,173 | +0.10(+0.27%) |
May 11, 2018 | 35.40 | 35.84 | 35.26 | 35.48 | 1,157,781 | +0.12(+0.34%) |
May 10, 2018 | 34.89 | 35.61 | 34.76 | 35.36 | 2,821,474 | +0.46(+1.32%) |
May 09, 2018 | 35.09 | 35.21 | 34.83 | 34.90 | 4,181,939 | -0.18(-0.52%) |
May 08, 2018 | 35.54 | 35.85 | 34.81 | 35.08 | 2,045,838 | -0.38(-1.08%) |
May 07, 2018 | 35.66 | 35.81 | 35.05 | 35.47 | 2,620,337 | -0.22(-0.61%) |
May 04, 2018 | 34.83 | 35.72 | 34.61 | 35.68 | 1,836,177 | +0.85(+2.45%) |
May 03, 2018 | 34.87 | 35.01 | 34.24 | 34.83 | 2,348,872 | -0.17(-0.50%) |
May 02, 2018 | 35.33 | 35.54 | 34.94 | 35.01 | 1,950,446 | -0.44(-1.25%) |
May 01, 2018 | 35.74 | 35.75 | 34.93 | 35.45 | 2,368,313 | -0.35(-0.97%) |
Apr 30, 2018 | 36.43 | 36.59 | 35.46 | 35.80 | 2,112,199 | -0.60(-1.65%) |
Apr 27, 2018 | 36.18 | 36.56 | 36.05 | 36.40 | 1,850,435 | +0.00(+0.00%) |
Apr 26, 2018 | 36.98 | 37.02 | 36.08 | 36.40 | 2,997,535 | -0.44(-1.20%) |
Apr 25, 2018 | 36.70 | 37.04 | 36.06 | 36.84 | 4,120,928 | +0.28(+0.76%) |
Apr 24, 2018 | 37.49 | 37.53 | 35.42 | 36.56 | 7,780,817 | +0.87(+2.44%) |
Apr 23, 2018 | 35.74 | 36.34 | 35.67 | 35.69 | 4,203,612 | -0.03(-0.07%) |
Apr 20, 2018 | 35.75 | 35.96 | 35.64 | 35.72 | 2,555,855 | +0.07(+0.20%) |
Apr 19, 2018 | 36.47 | 36.47 | 35.27 | 35.65 | 2,929,822 | -0.82(-2.24%) |
Apr 18, 2018 | 36.70 | 36.81 | 36.37 | 36.47 | 4,407,931 | -0.08(-0.21%) |
Apr 17, 2018 | 36.95 | 36.98 | 36.47 | 36.55 | 2,209,137 | -0.04(-0.12%) |
Apr 16, 2018 | 36.78 | 36.86 | 36.55 | 36.59 | 1,865,801 | -0.14(-0.38%) |
Apr 13, 2018 | 36.79 | 37.13 | 36.50 | 36.73 | 2,255,337 | +0.05(+0.14%) |
Apr 12, 2018 | 36.71 | 37.51 | 36.56 | 36.68 | 3,646,182 | +0.08(+0.21%) |
Apr 11, 2018 | 36.49 | 36.82 | 36.28 | 36.60 | 2,762,568 | -0.29(-0.78%) |
Apr 10, 2018 | 36.82 | 37.31 | 36.79 | 36.89 | 2,146,218 | +0.37(+1.02%) |
Apr 09, 2018 | 36.92 | 37.05 | 36.45 | 36.51 | 2,605,288 | -0.21(-0.57%) |
Apr 06, 2018 | 36.85 | 37.50 | 36.38 | 36.72 | 3,679,703 | -0.37(-0.99%) |
Apr 05, 2018 | 37.35 | 37.65 | 36.82 | 37.09 | 2,647,795 | -0.07(-0.19%) |
Apr 04, 2018 | 36.58 | 37.29 | 36.56 | 37.15 | 2,555,050 | +0.06(+0.16%) |
Apr 03, 2018 | 36.75 | 37.38 | 36.68 | 37.09 | 1,949,385 | +0.50(+1.36%) |
Apr 02, 2018 | 37.27 | 37.49 | 36.42 | 36.60 | 2,198,093 | -0.72(-1.94%) |
Mar 29, 2018 | 37.32 | 37.32 | 37.32 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.60 | 37.51 | 36.60 | 37.15 | 2,536,159 | +0.57(+1.57%) |
Mar 27, 2018 | 36.90 | 37.30 | 36.41 | 36.57 | 1,952,590 | -0.33(-0.90%) |
Mar 26, 2018 | 36.43 | 36.96 | 35.99 | 36.90 | 2,064,620 | +0.84(+2.32%) |
Mar 23, 2018 | 36.77 | 36.95 | 35.97 | 36.07 | 1,610,695 | -0.60(-1.64%) |
Mar 22, 2018 | 37.29 | 37.64 | 36.67 | 36.67 | 1,891,522 | -1.00(-2.66%) |
Mar 21, 2018 | 37.54 | 38.22 | 37.51 | 37.67 | 1,591,868 | +0.24(+0.65%) |
Mar 20, 2018 | 37.89 | 38.08 | 36.82 | 37.42 | 3,288,213 | -0.47(-1.24%) |
Mar 19, 2018 | 38.22 | 38.41 | 37.62 | 37.89 | 2,144,317 | -0.52(-1.36%) |
Mar 16, 2018 | 37.85 | 38.62 | 37.85 | 38.42 | 2,800,680 | +0.63(+1.66%) |
Mar 15, 2018 | 37.96 | 38.35 | 37.72 | 37.79 | 1,931,926 | -0.03(-0.09%) |
Mar 14, 2018 | 39.29 | 39.38 | 37.69 | 37.83 | 2,735,504 | -1.21(-3.10%) |
Mar 13, 2018 | 39.29 | 39.35 | 38.86 | 39.03 | 2,385,051 | +0.03(+0.07%) |
Mar 12, 2018 | 38.95 | 39.77 | 38.74 | 39.01 | 2,229,703 | +0.41(+1.06%) |
Mar 09, 2018 | 38.73 | 38.80 | 38.11 | 38.60 | 1,644,645 | +0.01(+0.02%) |
Mar 08, 2018 | 38.54 | 38.61 | 38.01 | 38.59 | 1,918,824 | +0.38(+1.00%) |
Mar 07, 2018 | 38.21 | 2,619,125 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.50 | 39.53 | 38.17 | 38.58 | 3,433,538 | -0.78(-1.99%) |
Mar 05, 2018 | 38.23 | 39.61 | 38.21 | 39.37 | 5,552,076 | +0.90(+2.33%) |
Mar 02, 2018 | 38.78 | 38.86 | 37.84 | 38.47 | 4,864,753 | -0.79(-2.02%) |