Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.11 | 38.20 | 37.90 | 37.97 | 207,659 | -0.13(-0.34%) |
May 30, 2018 | 37.78 | 38.15 | 37.65 | 38.10 | 56,074 | +0.49(+1.29%) |
May 29, 2018 | 37.87 | 37.93 | 37.32 | 37.62 | 77,086 | -0.63(-1.66%) |
May 25, 2018 | 38.25 | 38.25 | 38.25 | 0 | -0.09(-0.23%) | |
May 24, 2018 | 38.33 | 38.42 | 38.09 | 38.34 | 53,388 | +0.04(+0.10%) |
May 23, 2018 | 38.06 | 38.30 | 37.86 | 38.30 | 41,382 | +0.04(+0.10%) |
May 22, 2018 | 38.54 | 38.59 | 38.24 | 38.26 | 101,326 | -0.27(-0.70%) |
May 21, 2018 | 38.54 | 38.64 | 38.39 | 38.53 | 50,863 | +0.22(+0.57%) |
May 18, 2018 | 38.25 | 38.46 | 38.25 | 38.31 | 23,979 | +0.01(+0.03%) |
May 17, 2018 | 38.20 | 38.44 | 38.15 | 38.30 | 94,036 | +0.11(+0.29%) |
May 16, 2018 | 38.07 | 38.33 | 38.07 | 38.19 | 54,367 | +0.22(+0.57%) |
May 15, 2018 | 37.83 | 38.03 | 37.63 | 37.97 | 45,477 | -0.07(-0.18%) |
May 14, 2018 | 38.23 | 38.34 | 38.04 | 38.04 | 55,009 | -0.09(-0.23%) |
May 11, 2018 | 38.23 | 38.29 | 38.04 | 38.13 | 260,275 | -0.08(-0.21%) |
May 10, 2018 | 37.98 | 38.29 | 37.92 | 38.21 | 144,168 | +0.41(+1.08%) |
May 09, 2018 | 37.53 | 37.86 | 37.50 | 37.80 | 52,260 | +0.35(+0.93%) |
May 08, 2018 | 37.22 | 37.49 | 37.22 | 37.46 | 56,167 | +0.24(+0.64%) |
May 07, 2018 | 36.99 | 37.34 | 36.96 | 37.22 | 56,956 | +0.40(+1.08%) |
May 04, 2018 | 36.45 | 37.03 | 36.36 | 36.82 | 32,521 | +0.19(+0.51%) |
May 03, 2018 | 36.41 | 36.67 | 36.09 | 36.63 | 54,266 | +0.05(+0.14%) |
May 02, 2018 | 36.90 | 37.07 | 36.55 | 36.58 | 38,732 | -0.31(-0.83%) |
May 01, 2018 | 36.60 | 36.90 | 36.42 | 36.89 | 23,292 | +0.23(+0.62%) |
Apr 30, 2018 | 36.46 | 36.80 | 36.46 | 36.66 | 29,443 | +0.38(+1.04%) |
Apr 27, 2018 | 36.47 | 36.52 | 36.18 | 36.29 | 14,837 | -0.17(-0.46%) |
Apr 26, 2018 | 36.09 | 36.62 | 36.09 | 36.45 | 28,682 | +0.67(+1.89%) |
Apr 25, 2018 | 36.05 | 36.05 | 35.61 | 35.78 | 27,485 | -0.27(-0.74%) |
Apr 24, 2018 | 36.69 | 36.83 | 35.79 | 36.05 | 36,850 | -0.53(-1.44%) |
Apr 23, 2018 | 36.81 | 36.90 | 36.48 | 36.57 | 26,918 | -0.12(-0.32%) |
Apr 20, 2018 | 36.91 | 36.98 | 36.61 | 36.69 | 19,127 | -0.22(-0.59%) |
Apr 19, 2018 | 36.87 | 37.02 | 36.75 | 36.91 | 20,003 | +0.02(+0.05%) |
Apr 18, 2018 | 36.76 | 36.97 | 36.68 | 36.89 | 16,200 | +0.27(+0.73%) |
Apr 17, 2018 | 36.30 | 36.68 | 36.21 | 36.62 | 83,265 | +0.56(+1.54%) |
Apr 16, 2018 | 36.11 | 36.17 | 35.97 | 36.07 | 30,253 | +0.17(+0.47%) |
Apr 13, 2018 | 36.24 | 36.41 | 35.75 | 35.90 | 37,823 | -0.15(-0.41%) |
Apr 12, 2018 | 35.96 | 36.16 | 35.91 | 36.05 | 23,203 | +0.31(+0.86%) |
Apr 11, 2018 | 35.82 | 36.14 | 35.71 | 35.74 | 42,460 | -0.37(-1.02%) |
Apr 10, 2018 | 36.01 | 36.18 | 35.85 | 36.11 | 75,177 | +0.81(+2.30%) |
Apr 09, 2018 | 35.33 | 35.78 | 35.29 | 35.29 | 26,976 | +0.14(+0.40%) |
Apr 06, 2018 | 35.71 | 35.85 | 34.93 | 35.16 | 21,791 | -0.74(-2.07%) |
Apr 05, 2018 | 35.84 | 36.18 | 35.83 | 35.90 | 28,530 | +0.30(+0.84%) |
Apr 04, 2018 | 34.92 | 35.65 | 34.73 | 35.60 | 32,042 | +0.16(+0.45%) |
Apr 03, 2018 | 35.45 | 35.50 | 35.11 | 35.44 | 71,441 | +0.13(+0.37%) |
Apr 02, 2018 | 35.89 | 35.99 | 35.00 | 35.31 | 56,710 | -0.72(-2.01%) |
Mar 29, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.67(+1.91%) | |
Mar 28, 2018 | 35.67 | 35.70 | 35.21 | 35.36 | 119,603 | -0.27(-0.75%) |
Mar 27, 2018 | 36.49 | 36.49 | 35.48 | 35.63 | 140,871 | -0.66(-1.83%) |
Mar 26, 2018 | 36.08 | 36.35 | 35.73 | 36.30 | 51,127 | +0.62(+1.72%) |
Mar 23, 2018 | 36.37 | 36.43 | 35.53 | 35.68 | 60,837 | -0.71(-1.96%) |
Mar 22, 2018 | 37.08 | 37.23 | 36.40 | 36.40 | 71,149 | -1.00(-2.68%) |
Mar 21, 2018 | 37.53 | 37.75 | 37.37 | 37.40 | 36,477 | -0.13(-0.34%) |
Mar 20, 2018 | 37.24 | 37.54 | 37.22 | 37.53 | 41,068 | +0.40(+1.07%) |
Mar 19, 2018 | 37.48 | 37.48 | 36.73 | 37.13 | 81,854 | -0.48(-1.27%) |
Mar 16, 2018 | 37.48 | 37.65 | 37.45 | 37.61 | 18,614 | +0.08(+0.21%) |
Mar 15, 2018 | 37.70 | 37.77 | 37.45 | 37.53 | 65,122 | -0.08(-0.21%) |
Mar 14, 2018 | 37.69 | 37.73 | 37.46 | 37.61 | 38,551 | +0.18(+0.48%) |
Mar 13, 2018 | 37.90 | 37.91 | 37.36 | 37.43 | 48,206 | -0.21(-0.55%) |
Mar 12, 2018 | 37.67 | 37.80 | 37.61 | 37.63 | 64,743 | +0.01(+0.03%) |
Mar 09, 2018 | 37.24 | 37.68 | 37.24 | 37.63 | 97,574 | +0.44(+1.17%) |
Mar 08, 2018 | 37.13 | 37.20 | 37.00 | 37.19 | 60,044 | +0.23(+0.62%) |
Mar 07, 2018 | 37.02 | 36.96 | 45,778 | +0.11(+0.30%) | ||
Mar 06, 2018 | 37.02 | 37.02 | 36.69 | 36.85 | 32,438 | +0.08(+0.21%) |
Mar 05, 2018 | 36.15 | 36.90 | 36.10 | 36.77 | 44,418 | +0.47(+1.28%) |
Mar 02, 2018 | 35.76 | 36.34 | 35.54 | 36.31 | 34,112 | +0.37(+1.02%) |