Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.49 | 37.59 | 36.98 | 37.21 | 272,383 | -0.64(-1.69%) |
May 30, 2018 | 37.58 | 38.10 | 37.40 | 37.85 | 115,097 | +0.51(+1.37%) |
May 29, 2018 | 37.45 | 39.02 | 36.95 | 37.34 | 306,448 | -1.67(-4.28%) |
May 25, 2018 | 39.01 | 39.01 | 39.01 | 0 | -0.19(-0.48%) | |
May 24, 2018 | 38.80 | 39.28 | 38.57 | 39.20 | 157,995 | -0.69(-1.73%) |
May 23, 2018 | 39.75 | 39.89 | 39.50 | 39.89 | 49,892 | -0.67(-1.65%) |
May 22, 2018 | 40.69 | 40.73 | 40.39 | 40.56 | 57,582 | +0.01(+0.02%) |
May 21, 2018 | 40.51 | 40.75 | 39.94 | 40.55 | 43,058 | +0.36(+0.90%) |
May 18, 2018 | 40.18 | 40.32 | 40.03 | 40.19 | 51,087 | +0.00(+0.00%) |
May 17, 2018 | 40.30 | 40.35 | 40.06 | 40.19 | 37,546 | +0.15(+0.37%) |
May 16, 2018 | 40.14 | 40.26 | 39.90 | 40.04 | 64,020 | -0.31(-0.77%) |
May 15, 2018 | 40.21 | 40.46 | 40.14 | 40.35 | 51,202 | +0.19(+0.47%) |
May 14, 2018 | 40.30 | 40.48 | 40.13 | 40.16 | 70,080 | -0.24(-0.59%) |
May 11, 2018 | 40.25 | 40.44 | 40.25 | 40.40 | 94,982 | +0.08(+0.20%) |
May 10, 2018 | 39.82 | 40.32 | 39.82 | 40.32 | 120,199 | +0.40(+1.00%) |
May 09, 2018 | 40.01 | 40.13 | 39.77 | 39.92 | 74,136 | -0.48(-1.18%) |
May 08, 2018 | 40.34 | 40.58 | 40.22 | 40.40 | 36,794 | -0.37(-0.91%) |
May 07, 2018 | 40.70 | 40.86 | 40.60 | 40.77 | 91,643 | +0.24(+0.59%) |
May 04, 2018 | 40.09 | 40.63 | 40.08 | 40.53 | 64,533 | -0.62(-1.52%) |
May 03, 2018 | 41.00 | 41.26 | 40.82 | 41.16 | 67,281 | -0.16(-0.40%) |
May 02, 2018 | 41.55 | 41.74 | 41.19 | 41.32 | 102,175 | +0.82(+2.02%) |
May 01, 2018 | 40.70 | 40.70 | 40.01 | 40.50 | 32,927 | -0.13(-0.32%) |
Apr 30, 2018 | 40.42 | 40.89 | 40.42 | 40.63 | 52,795 | -0.41(-1.01%) |
Apr 27, 2018 | 40.81 | 41.09 | 40.65 | 41.05 | 237,900 | -0.05(-0.11%) |
Apr 26, 2018 | 41.50 | 41.54 | 40.88 | 41.09 | 70,349 | +0.96(+2.39%) |
Apr 25, 2018 | 40.19 | 40.36 | 39.88 | 40.13 | 381,563 | -0.56(-1.38%) |
Apr 24, 2018 | 41.15 | 41.34 | 40.53 | 40.69 | 337,902 | -0.28(-0.68%) |
Apr 23, 2018 | 41.16 | 41.21 | 40.80 | 40.97 | 305,651 | -0.59(-1.41%) |
Apr 20, 2018 | 41.96 | 41.97 | 41.49 | 41.55 | 331,455 | -0.67(-1.60%) |
Apr 19, 2018 | 42.56 | 42.57 | 42.03 | 42.23 | 466,215 | -0.40(-0.94%) |
Apr 18, 2018 | 42.52 | 42.96 | 42.47 | 42.63 | 407,078 | -0.17(-0.40%) |
Apr 17, 2018 | 42.43 | 42.82 | 42.35 | 42.80 | 148,609 | +0.48(+1.15%) |
Apr 16, 2018 | 42.49 | 42.53 | 42.08 | 42.31 | 104,166 | -0.54(-1.25%) |
Apr 13, 2018 | 42.84 | 43.00 | 42.52 | 42.85 | 76,387 | -0.19(-0.44%) |
Apr 12, 2018 | 42.95 | 43.13 | 42.58 | 43.04 | 213,501 | +0.94(+2.23%) |
Apr 11, 2018 | 42.41 | 42.58 | 42.00 | 42.10 | 210,643 | +0.26(+0.61%) |
Apr 10, 2018 | 42.20 | 42.30 | 41.51 | 41.84 | 200,380 | +1.60(+3.99%) |
Apr 09, 2018 | 40.51 | 40.63 | 40.24 | 40.24 | 58,437 | +0.03(+0.07%) |
Apr 06, 2018 | 40.43 | 40.68 | 40.07 | 40.21 | 91,454 | -0.44(-1.08%) |
Apr 05, 2018 | 40.71 | 40.92 | 40.56 | 40.65 | 70,221 | +0.47(+1.17%) |
Apr 04, 2018 | 39.32 | 40.29 | 39.28 | 40.18 | 99,824 | -0.31(-0.77%) |
Apr 03, 2018 | 40.01 | 40.49 | 39.82 | 40.49 | 100,032 | +1.02(+2.58%) |
Apr 02, 2018 | 39.97 | 40.25 | 38.80 | 39.47 | 143,128 | -0.57(-1.42%) |
Mar 29, 2018 | 40.04 | 40.04 | 40.04 | 0 | +1.41(+3.65%) | |
Mar 28, 2018 | 38.64 | 39.00 | 38.40 | 38.63 | 122,720 | -0.41(-1.05%) |
Mar 27, 2018 | 40.05 | 40.10 | 38.87 | 39.04 | 75,339 | -0.59(-1.50%) |
Mar 26, 2018 | 39.37 | 39.65 | 38.85 | 39.63 | 185,466 | +1.77(+4.66%) |
Mar 23, 2018 | 38.57 | 38.68 | 37.81 | 37.87 | 153,374 | -0.87(-2.25%) |
Mar 22, 2018 | 39.02 | 39.18 | 38.53 | 38.74 | 284,402 | -0.83(-2.10%) |
Mar 21, 2018 | 39.59 | 39.75 | 39.33 | 39.57 | 251,484 | -0.18(-0.45%) |
Mar 20, 2018 | 39.53 | 39.97 | 39.53 | 39.75 | 473,767 | +0.23(+0.57%) |
Mar 19, 2018 | 40.10 | 40.10 | 39.39 | 39.52 | 407,853 | -0.84(-2.07%) |
Mar 16, 2018 | 40.39 | 40.92 | 40.25 | 40.36 | 83,679 | -0.02(-0.04%) |
Mar 15, 2018 | 40.34 | 40.59 | 40.22 | 40.38 | 148,566 | +0.62(+1.57%) |
Mar 14, 2018 | 39.82 | 39.91 | 39.42 | 39.75 | 202,360 | +1.10(+2.85%) |
Mar 13, 2018 | 39.97 | 39.98 | 38.60 | 38.65 | 132,332 | -1.01(-2.55%) |
Mar 12, 2018 | 39.77 | 39.95 | 39.55 | 39.66 | 69,925 | +0.16(+0.41%) |
Mar 09, 2018 | 39.40 | 39.53 | 39.34 | 39.50 | 81,473 | +0.00(+0.00%) |
Mar 08, 2018 | 39.27 | 39.62 | 39.14 | 39.50 | 103,860 | -0.09(-0.23%) |
Mar 07, 2018 | 39.27 | 39.56 | 39.16 | 39.59 | 160,537 | -0.45(-1.14%) |
Mar 06, 2018 | 40.04 | 40.21 | 39.80 | 40.05 | 158,456 | +0.86(+2.18%) |
Mar 05, 2018 | 38.46 | 39.20 | 38.32 | 39.19 | 176,747 | +0.02(+0.06%) |
Mar 02, 2018 | 38.85 | 39.22 | 38.55 | 39.16 | 231,881 | +0.12(+0.32%) |