Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.16 | 37.82 | 36.88 | 37.24 | 7,771,123 | -0.10(-0.28%) |
May 30, 2018 | 36.72 | 37.56 | 36.59 | 37.34 | 2,158,119 | +0.86(+2.36%) |
May 29, 2018 | 36.29 | 36.99 | 36.15 | 36.48 | 2,291,833 | -0.16(-0.44%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.57 | 37.08 | 36.47 | 36.65 | 1,895,240 | +0.21(+0.57%) |
May 23, 2018 | 36.35 | 36.54 | 36.10 | 36.44 | 1,728,685 | +0.06(+0.16%) |
May 22, 2018 | 36.82 | 36.82 | 36.27 | 36.39 | 2,380,180 | -0.38(-1.03%) |
May 21, 2018 | 36.19 | 36.83 | 36.18 | 36.76 | 3,265,798 | +0.71(+1.97%) |
May 18, 2018 | 35.53 | 36.19 | 35.13 | 36.05 | 2,896,245 | +0.54(+1.52%) |
May 17, 2018 | 35.33 | 35.71 | 35.27 | 35.52 | 2,349,047 | +0.00(+0.00%) |
May 16, 2018 | 35.12 | 35.54 | 34.62 | 35.52 | 1,972,790 | +0.49(+1.40%) |
May 15, 2018 | 35.15 | 35.15 | 34.72 | 35.02 | 2,230,727 | -0.30(-0.86%) |
May 14, 2018 | 35.51 | 35.55 | 35.04 | 35.33 | 1,830,983 | -0.05(-0.13%) |
May 11, 2018 | 35.89 | 36.04 | 35.27 | 35.37 | 2,013,480 | -0.52(-1.45%) |
May 10, 2018 | 35.79 | 36.22 | 35.63 | 35.89 | 5,534,416 | +0.29(+0.82%) |
May 09, 2018 | 35.61 | 35.91 | 35.21 | 35.60 | 3,088,236 | +0.04(+0.11%) |
May 08, 2018 | 36.05 | 36.24 | 35.36 | 35.56 | 1,695,377 | -0.25(-0.69%) |
May 07, 2018 | 36.01 | 36.19 | 35.56 | 35.81 | 2,275,465 | -0.28(-0.79%) |
May 04, 2018 | 34.74 | 36.57 | 34.60 | 36.09 | 4,455,298 | +1.21(+3.47%) |
May 03, 2018 | 34.88 | 36.14 | 34.52 | 34.88 | 6,722,596 | -0.09(-0.24%) |
May 02, 2018 | 35.59 | 36.19 | 33.91 | 34.97 | 13,346,734 | -5.17(-12.88%) |
May 01, 2018 | 40.01 | 40.29 | 39.07 | 40.14 | 2,556,424 | -0.27(-0.68%) |
Apr 30, 2018 | 40.06 | 40.82 | 39.96 | 40.41 | 4,983,620 | +0.67(+1.69%) |
Apr 27, 2018 | 39.11 | 39.83 | 38.98 | 39.74 | 2,698,458 | +0.60(+1.52%) |
Apr 26, 2018 | 37.74 | 39.45 | 37.67 | 39.15 | 2,711,193 | +1.85(+4.97%) |
Apr 25, 2018 | 37.68 | 37.90 | 37.25 | 37.29 | 1,966,335 | -0.40(-1.05%) |
Apr 24, 2018 | 38.04 | 38.44 | 37.17 | 37.69 | 2,102,545 | +0.12(+0.33%) |
Apr 23, 2018 | 38.44 | 38.47 | 37.27 | 37.57 | 2,394,515 | -0.93(-2.41%) |
Apr 20, 2018 | 38.14 | 38.64 | 38.10 | 38.49 | 1,957,642 | +0.05(+0.12%) |
Apr 19, 2018 | 38.06 | 38.66 | 38.00 | 38.45 | 1,363,385 | +0.32(+0.84%) |
Apr 18, 2018 | 38.52 | 38.74 | 37.80 | 38.12 | 1,606,065 | -0.37(-0.96%) |
Apr 17, 2018 | 37.94 | 38.56 | 37.80 | 38.49 | 1,980,289 | +0.60(+1.60%) |
Apr 16, 2018 | 38.30 | 38.36 | 37.74 | 37.89 | 1,596,367 | -0.17(-0.45%) |
Apr 13, 2018 | 38.95 | 38.98 | 37.96 | 38.06 | 1,331,967 | -0.74(-1.90%) |
Apr 12, 2018 | 39.14 | 39.44 | 38.54 | 38.80 | 1,627,708 | -0.17(-0.44%) |
Apr 11, 2018 | 38.63 | 39.32 | 38.30 | 38.97 | 2,733,608 | +0.29(+0.76%) |
Apr 10, 2018 | 38.14 | 38.94 | 37.94 | 38.67 | 4,225,776 | +1.60(+4.31%) |
Apr 09, 2018 | 37.02 | 37.62 | 36.68 | 37.08 | 2,404,572 | +0.64(+1.76%) |
Apr 06, 2018 | 37.58 | 37.82 | 36.33 | 36.43 | 4,632,092 | -1.37(-3.62%) |
Apr 05, 2018 | 37.80 | 38.14 | 37.60 | 37.80 | 1,437,099 | +0.12(+0.33%) |
Apr 04, 2018 | 36.59 | 37.76 | 35.91 | 37.68 | 4,133,362 | +0.29(+0.78%) |
Apr 03, 2018 | 37.94 | 38.40 | 36.98 | 37.39 | 2,712,829 | -0.07(-0.18%) |
Apr 02, 2018 | 39.03 | 39.09 | 37.11 | 37.45 | 1,856,635 | -1.77(-4.51%) |
Mar 29, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.74(+1.92%) | |
Mar 28, 2018 | 38.52 | 38.86 | 38.22 | 38.48 | 4,163,099 | -0.04(-0.10%) |
Mar 27, 2018 | 38.95 | 39.05 | 38.34 | 38.52 | 2,880,649 | -0.49(-1.26%) |
Mar 26, 2018 | 38.59 | 39.04 | 38.30 | 39.01 | 2,520,906 | +1.12(+2.94%) |
Mar 23, 2018 | 38.03 | 38.28 | 37.57 | 37.90 | 3,060,158 | +0.09(+0.25%) |
Mar 22, 2018 | 38.66 | 38.87 | 37.74 | 37.80 | 2,774,365 | -1.46(-3.73%) |
Mar 21, 2018 | 39.01 | 40.02 | 38.88 | 39.27 | 3,331,856 | +0.36(+0.92%) |
Mar 20, 2018 | 38.58 | 39.14 | 38.55 | 38.91 | 3,052,050 | +0.45(+1.18%) |
Mar 19, 2018 | 39.13 | 39.13 | 38.24 | 38.46 | 1,986,898 | -0.79(-2.02%) |
Mar 16, 2018 | 39.10 | 39.37 | 38.94 | 39.25 | 2,529,130 | +0.24(+0.61%) |
Mar 15, 2018 | 39.55 | 39.65 | 38.89 | 39.01 | 1,400,510 | -0.32(-0.82%) |
Mar 14, 2018 | 39.55 | 38.72 | 39.33 | 1,892,605 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.90 | 40.19 | 38.99 | 38.99 | 1,973,743 | -0.69(-1.74%) |
Mar 12, 2018 | 39.16 | 39.87 | 38.98 | 39.68 | 1,857,682 | +0.53(+1.35%) |
Mar 09, 2018 | 39.39 | 39.57 | 39.03 | 39.15 | 2,973,785 | +0.00(+0.00%) |
Mar 08, 2018 | 39.80 | 39.84 | 38.71 | 39.15 | 3,367,122 | -0.44(-1.12%) |
Mar 07, 2018 | 40.15 | 39.14 | 39.60 | 1,806,734 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.19 | 40.66 | 40.03 | 40.43 | 1,270,210 | +0.54(+1.35%) |
Mar 05, 2018 | 39.92 | 40.34 | 39.47 | 39.89 | 2,977,137 | -0.25(-0.61%) |
Mar 02, 2018 | 39.17 | 40.19 | 38.60 | 40.14 | 1,464,197 | +0.43(+1.07%) |