Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.66 | 39.78 | 39.18 | 39.25 | 2,209,781 | -0.39(-1.00%) |
May 30, 2018 | 39.07 | 39.76 | 39.02 | 39.64 | 3,195,713 | +0.72(+1.85%) |
May 29, 2018 | 39.06 | 39.53 | 38.72 | 38.92 | 1,600,927 | -0.43(-1.10%) |
May 25, 2018 | 39.36 | 39.36 | 39.36 | 0 | -0.43(-1.09%) | |
May 24, 2018 | 40.19 | 40.21 | 39.68 | 39.79 | 1,982,496 | -0.61(-1.51%) |
May 23, 2018 | 40.34 | 40.69 | 40.15 | 40.40 | 1,493,802 | -0.16(-0.39%) |
May 22, 2018 | 40.43 | 41.19 | 40.29 | 40.56 | 2,261,541 | +0.15(+0.37%) |
May 21, 2018 | 40.66 | 40.77 | 40.36 | 40.41 | 2,864,018 | -0.25(-0.61%) |
May 18, 2018 | 40.94 | 40.94 | 40.36 | 40.66 | 3,632,636 | -0.26(-0.63%) |
May 17, 2018 | 38.98 | 40.92 | 38.85 | 40.91 | 7,571,998 | +3.03(+7.99%) |
May 16, 2018 | 37.08 | 38.23 | 36.98 | 37.89 | 2,395,593 | +0.82(+2.21%) |
May 15, 2018 | 37.77 | 38.03 | 36.97 | 37.07 | 2,075,421 | -0.80(-2.11%) |
May 14, 2018 | 37.08 | 38.06 | 37.08 | 37.87 | 1,693,233 | +0.90(+2.43%) |
May 11, 2018 | 36.64 | 37.16 | 36.45 | 36.97 | 1,145,347 | +0.47(+1.30%) |
May 10, 2018 | 36.23 | 36.80 | 36.23 | 36.50 | 1,176,165 | +0.21(+0.57%) |
May 09, 2018 | 36.23 | 37.05 | 36.18 | 36.29 | 1,150,492 | +0.13(+0.35%) |
May 08, 2018 | 35.64 | 36.18 | 35.44 | 36.16 | 875,984 | +0.29(+0.80%) |
May 07, 2018 | 36.05 | 36.77 | 35.61 | 35.88 | 885,748 | -0.12(-0.33%) |
May 04, 2018 | 35.52 | 36.27 | 35.42 | 35.99 | 1,113,675 | +0.20(+0.55%) |
May 03, 2018 | 35.45 | 36.22 | 35.39 | 35.80 | 927,469 | +0.07(+0.20%) |
May 02, 2018 | 35.56 | 36.16 | 35.36 | 35.72 | 1,764,092 | +0.14(+0.38%) |
May 01, 2018 | 35.22 | 35.67 | 34.94 | 35.59 | 665,274 | +0.29(+0.82%) |
Apr 30, 2018 | 35.25 | 35.69 | 35.10 | 35.30 | 875,772 | +0.07(+0.19%) |
Apr 27, 2018 | 34.91 | 35.25 | 34.43 | 35.23 | 799,607 | +0.31(+0.89%) |
Apr 26, 2018 | 34.80 | 35.08 | 34.57 | 34.92 | 1,318,742 | +0.22(+0.64%) |
Apr 25, 2018 | 34.26 | 34.79 | 33.98 | 34.70 | 780,938 | +0.44(+1.27%) |
Apr 24, 2018 | 34.85 | 34.96 | 34.07 | 34.26 | 1,316,333 | -0.59(-1.70%) |
Apr 23, 2018 | 34.27 | 35.45 | 34.18 | 34.85 | 1,255,200 | +0.70(+2.04%) |
Apr 20, 2018 | 35.03 | 35.13 | 34.06 | 34.15 | 1,406,856 | -0.32(-0.93%) |
Apr 19, 2018 | 35.13 | 35.13 | 34.17 | 34.47 | 815,910 | -0.50(-1.44%) |
Apr 18, 2018 | 35.57 | 35.93 | 34.81 | 34.98 | 966,940 | -0.39(-1.10%) |
Apr 17, 2018 | 34.95 | 35.72 | 34.74 | 35.37 | 2,008,282 | +0.48(+1.36%) |
Apr 16, 2018 | 33.75 | 35.05 | 33.53 | 34.89 | 2,084,678 | +1.29(+3.84%) |
Apr 13, 2018 | 33.73 | 33.90 | 33.34 | 33.60 | 627,199 | -0.05(-0.14%) |
Apr 12, 2018 | 33.62 | 33.82 | 33.00 | 33.65 | 860,434 | +0.09(+0.26%) |
Apr 11, 2018 | 33.03 | 33.68 | 33.03 | 33.56 | 612,171 | +0.36(+1.08%) |
Apr 10, 2018 | 32.97 | 33.46 | 32.76 | 33.20 | 1,098,483 | +0.63(+1.94%) |
Apr 09, 2018 | 32.77 | 32.77 | 32.13 | 32.57 | 747,500 | +0.02(+0.06%) |
Apr 06, 2018 | 32.89 | 33.25 | 32.21 | 32.55 | 919,078 | -0.63(-1.90%) |
Apr 05, 2018 | 33.13 | 33.45 | 32.94 | 33.18 | 860,631 | +0.30(+0.91%) |
Apr 04, 2018 | 32.61 | 33.28 | 32.28 | 32.88 | 1,318,599 | +0.08(+0.24%) |
Apr 03, 2018 | 33.24 | 33.24 | 32.05 | 32.81 | 1,423,002 | -0.26(-0.79%) |
Apr 02, 2018 | 33.31 | 33.70 | 32.44 | 33.07 | 6,456,023 | -0.32(-0.96%) |
Mar 29, 2018 | 33.39 | 33.39 | 33.39 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 33.29 | 33.83 | 33.02 | 33.40 | 1,549,446 | -0.28(-0.83%) |
Mar 27, 2018 | 34.25 | 34.42 | 32.99 | 33.68 | 2,171,656 | -0.73(-2.11%) |
Mar 26, 2018 | 34.20 | 34.49 | 33.37 | 34.41 | 1,185,708 | +0.54(+1.60%) |
Mar 23, 2018 | 34.33 | 34.79 | 33.75 | 33.86 | 1,821,113 | -0.39(-1.13%) |
Mar 22, 2018 | 34.38 | 34.61 | 34.19 | 34.25 | 1,102,991 | -0.54(-1.56%) |
Mar 21, 2018 | 34.29 | 35.26 | 34.09 | 34.79 | 1,446,974 | +0.55(+1.61%) |
Mar 20, 2018 | 34.56 | 34.61 | 33.76 | 34.24 | 1,231,030 | -0.01(-0.03%) |
Mar 19, 2018 | 35.00 | 35.00 | 33.69 | 34.25 | 1,685,904 | -0.84(-2.40%) |
Mar 16, 2018 | 34.44 | 35.49 | 34.31 | 35.09 | 2,479,744 | +1.06(+3.11%) |
Mar 15, 2018 | 35.76 | 35.89 | 31.75 | 34.04 | 11,847,790 | -1.72(-4.80%) |
Mar 14, 2018 | 36.05 | 36.05 | 35.43 | 35.75 | 929,877 | -0.19(-0.54%) |
Mar 13, 2018 | 36.36 | 36.40 | 35.59 | 35.95 | 871,960 | -0.40(-1.09%) |
Mar 12, 2018 | 35.79 | 36.38 | 35.59 | 36.34 | 797,649 | +0.60(+1.68%) |
Mar 09, 2018 | 35.46 | 35.80 | 35.43 | 35.74 | 881,746 | +0.70(+1.99%) |
Mar 08, 2018 | 35.10 | 35.34 | 34.67 | 35.05 | 876,182 | +0.01(+0.03%) |
Mar 07, 2018 | 34.77 | 35.04 | 981,969 | -0.48(-1.36%) | ||
Mar 06, 2018 | 36.01 | 36.01 | 35.34 | 35.52 | 904,607 | -0.22(-0.62%) |
Mar 05, 2018 | 35.69 | 36.01 | 35.36 | 35.74 | 716,719 | +0.09(+0.24%) |
Mar 02, 2018 | 35.34 | 36.06 | 35.00 | 35.66 | 1,364,211 | +0.17(+0.49%) |