Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.82 | 36.84 | 36.47 | 36.58 | 277,490 | -0.30(-0.81%) |
May 30, 2018 | 36.24 | 36.91 | 36.24 | 36.88 | 229,373 | +0.67(+1.86%) |
May 29, 2018 | 36.33 | 36.34 | 36.06 | 36.21 | 196,659 | -0.21(-0.58%) |
May 25, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 36.29 | 36.83 | 36.03 | 36.44 | 205,874 | +0.14(+0.39%) |
May 23, 2018 | 35.92 | 36.40 | 35.84 | 36.29 | 217,933 | +0.19(+0.51%) |
May 22, 2018 | 35.98 | 36.29 | 35.81 | 36.11 | 261,075 | +0.31(+0.86%) |
May 21, 2018 | 35.61 | 35.91 | 35.42 | 35.80 | 189,393 | +0.29(+0.82%) |
May 18, 2018 | 35.63 | 35.82 | 35.45 | 35.51 | 535,520 | -0.01(-0.02%) |
May 17, 2018 | 35.49 | 35.87 | 35.31 | 35.52 | 242,865 | +0.09(+0.25%) |
May 16, 2018 | 35.25 | 35.64 | 35.09 | 35.43 | 354,673 | +0.23(+0.65%) |
May 15, 2018 | 34.54 | 35.71 | 34.47 | 35.20 | 276,292 | +0.62(+1.79%) |
May 14, 2018 | 34.82 | 34.94 | 34.53 | 34.58 | 228,394 | -0.18(-0.51%) |
May 11, 2018 | 34.66 | 34.98 | 33.92 | 34.76 | 268,200 | +0.05(+0.15%) |
May 10, 2018 | 34.60 | 34.82 | 34.23 | 34.70 | 242,570 | +0.24(+0.69%) |
May 09, 2018 | 34.91 | 35.32 | 34.37 | 34.46 | 305,711 | -0.46(-1.32%) |
May 08, 2018 | 34.58 | 35.07 | 33.65 | 34.92 | 286,767 | +0.36(+1.05%) |
May 07, 2018 | 35.41 | 35.41 | 34.41 | 34.56 | 352,956 | -0.79(-2.23%) |
May 04, 2018 | 35.32 | 35.81 | 35.17 | 35.35 | 496,621 | -0.19(-0.55%) |
May 03, 2018 | 38.06 | 40.04 | 35.47 | 35.54 | 648,414 | -2.60(-6.81%) |
May 02, 2018 | 38.57 | 38.78 | 38.05 | 38.14 | 261,860 | -0.42(-1.10%) |
May 01, 2018 | 37.73 | 38.64 | 37.45 | 38.57 | 459,384 | +0.74(+1.96%) |
Apr 30, 2018 | 38.24 | 38.44 | 37.75 | 37.82 | 208,383 | -0.38(-0.99%) |
Apr 27, 2018 | 38.97 | 39.03 | 38.11 | 38.20 | 239,412 | -0.60(-1.55%) |
Apr 26, 2018 | 39.16 | 39.21 | 38.60 | 38.80 | 121,709 | +0.01(+0.02%) |
Apr 25, 2018 | 38.89 | 39.93 | 38.42 | 38.80 | 164,222 | +0.00(+0.00%) |
Apr 24, 2018 | 39.11 | 39.42 | 38.61 | 38.80 | 312,076 | -0.12(-0.32%) |
Apr 23, 2018 | 39.18 | 39.68 | 38.87 | 38.92 | 275,645 | -0.11(-0.27%) |
Apr 20, 2018 | 39.61 | 39.94 | 39.00 | 39.03 | 247,319 | -0.65(-1.65%) |
Apr 19, 2018 | 39.91 | 41.17 | 39.67 | 39.68 | 452,256 | -0.35(-0.88%) |
Apr 18, 2018 | 40.91 | 40.91 | 40.00 | 40.03 | 416,377 | -0.82(-2.01%) |
Apr 17, 2018 | 41.07 | 41.12 | 40.64 | 40.85 | 506,450 | +0.04(+0.09%) |
Apr 16, 2018 | 40.12 | 41.01 | 40.03 | 40.82 | 301,329 | +0.95(+2.37%) |
Apr 13, 2018 | 40.10 | 40.91 | 39.67 | 39.87 | 164,666 | -0.09(-0.22%) |
Apr 12, 2018 | 40.51 | 41.16 | 39.94 | 39.96 | 381,986 | -0.27(-0.68%) |
Apr 11, 2018 | 39.71 | 41.15 | 37.14 | 40.24 | 369,176 | +0.33(+0.82%) |
Apr 10, 2018 | 39.65 | 40.75 | 39.31 | 39.91 | 431,449 | +0.72(+1.85%) |
Apr 09, 2018 | 39.75 | 40.23 | 39.13 | 39.18 | 425,323 | -0.38(-0.96%) |
Apr 06, 2018 | 41.00 | 41.00 | 39.47 | 39.56 | 340,755 | -1.69(-4.09%) |
Apr 05, 2018 | 41.02 | 41.42 | 40.78 | 41.25 | 285,116 | +0.49(+1.21%) |
Apr 04, 2018 | 39.51 | 40.91 | 39.51 | 40.76 | 167,099 | +0.83(+2.08%) |
Apr 03, 2018 | 39.79 | 40.35 | 39.46 | 39.93 | 199,903 | +0.34(+0.85%) |
Apr 02, 2018 | 39.93 | 40.36 | 38.17 | 39.59 | 174,104 | -0.44(-1.10%) |
Mar 29, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 39.83 | 40.09 | 38.98 | 39.99 | 245,443 | +0.19(+0.47%) |
Mar 27, 2018 | 40.48 | 40.51 | 39.58 | 39.80 | 249,277 | -0.45(-1.12%) |
Mar 26, 2018 | 39.38 | 40.29 | 37.03 | 40.25 | 182,546 | +1.22(+3.12%) |
Mar 23, 2018 | 40.47 | 40.89 | 39.03 | 39.03 | 397,278 | -1.37(-3.39%) |
Mar 22, 2018 | 41.39 | 41.54 | 40.02 | 40.40 | 171,687 | -1.32(-3.16%) |
Mar 21, 2018 | 41.30 | 42.40 | 41.26 | 41.72 | 209,138 | +0.49(+1.18%) |
Mar 20, 2018 | 41.42 | 42.30 | 41.06 | 41.24 | 172,841 | -0.19(-0.47%) |
Mar 19, 2018 | 41.67 | 42.16 | 40.85 | 41.43 | 213,983 | -0.33(-0.78%) |
Mar 16, 2018 | 41.39 | 41.88 | 41.39 | 41.76 | 486,744 | +0.34(+0.83%) |
Mar 15, 2018 | 41.53 | 41.83 | 41.25 | 41.41 | 355,512 | -0.09(-0.21%) |
Mar 14, 2018 | 41.61 | 41.99 | 41.24 | 41.50 | 431,467 | -0.05(-0.13%) |
Mar 13, 2018 | 41.58 | 42.17 | 41.38 | 41.55 | 420,741 | +0.15(+0.36%) |
Mar 12, 2018 | 41.36 | 41.62 | 41.11 | 41.40 | 275,463 | +0.04(+0.11%) |
Mar 09, 2018 | 40.76 | 41.41 | 40.07 | 41.36 | 279,485 | +0.79(+1.95%) |
Mar 08, 2018 | 40.88 | 40.93 | 40.23 | 40.57 | 298,261 | -0.26(-0.65%) |
Mar 07, 2018 | 40.57 | 41.08 | 40.33 | 40.83 | 304,628 | -0.08(-0.19%) |
Mar 06, 2018 | 41.05 | 41.05 | 40.56 | 40.91 | 230,074 | -0.03(-0.06%) |
Mar 05, 2018 | 40.88 | 41.39 | 40.66 | 40.94 | 237,720 | -0.07(-0.17%) |
Mar 02, 2018 | 40.15 | 41.11 | 39.88 | 41.01 | 140,916 | +0.61(+1.50%) |