Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.96 | 41.00 | 40.66 | 40.83 | 1,173,933 | +0.05(+0.11%) |
May 30, 2018 | 40.39 | 41.06 | 40.13 | 40.79 | 2,093,542 | +0.92(+2.32%) |
May 29, 2018 | 38.39 | 40.00 | 38.25 | 39.86 | 2,846,278 | +2.02(+5.34%) |
May 25, 2018 | 37.84 | 37.84 | 37.84 | 0 | +0.13(+0.34%) | |
May 24, 2018 | 37.42 | 37.85 | 37.27 | 37.72 | 1,266,703 | +0.34(+0.90%) |
May 23, 2018 | 37.22 | 37.43 | 37.13 | 37.38 | 480,087 | +0.02(+0.05%) |
May 22, 2018 | 37.76 | 37.83 | 37.33 | 37.36 | 566,271 | -0.40(-1.06%) |
May 21, 2018 | 37.98 | 38.01 | 37.66 | 37.76 | 651,273 | +0.02(+0.05%) |
May 18, 2018 | 37.34 | 37.76 | 37.20 | 37.74 | 800,509 | +0.43(+1.17%) |
May 17, 2018 | 37.42 | 37.55 | 37.12 | 37.31 | 663,389 | -0.05(-0.15%) |
May 16, 2018 | 37.09 | 37.47 | 36.97 | 37.36 | 500,644 | +0.26(+0.71%) |
May 15, 2018 | 36.66 | 37.14 | 36.54 | 37.10 | 649,415 | +0.30(+0.81%) |
May 14, 2018 | 36.92 | 37.02 | 36.72 | 36.80 | 464,334 | -0.19(-0.51%) |
May 11, 2018 | 36.93 | 37.27 | 36.75 | 36.99 | 638,479 | +0.05(+0.12%) |
May 10, 2018 | 36.86 | 37.06 | 36.66 | 36.95 | 324,145 | +0.19(+0.52%) |
May 09, 2018 | 36.66 | 36.93 | 36.53 | 36.76 | 508,010 | +0.15(+0.42%) |
May 08, 2018 | 36.80 | 36.88 | 36.38 | 36.60 | 618,236 | +0.34(+0.95%) |
May 07, 2018 | 36.08 | 36.28 | 35.91 | 36.26 | 533,804 | +0.28(+0.78%) |
May 04, 2018 | 35.45 | 36.24 | 35.32 | 35.98 | 409,678 | +0.42(+1.17%) |
May 03, 2018 | 35.44 | 35.57 | 34.83 | 35.56 | 864,060 | +0.05(+0.13%) |
May 02, 2018 | 35.75 | 35.97 | 35.36 | 35.52 | 832,522 | -0.20(-0.56%) |
May 01, 2018 | 35.79 | 35.80 | 35.29 | 35.71 | 728,569 | -0.17(-0.48%) |
Apr 30, 2018 | 36.28 | 36.37 | 35.85 | 35.89 | 392,921 | -0.29(-0.80%) |
Apr 27, 2018 | 36.38 | 36.48 | 36.17 | 36.18 | 417,221 | -0.10(-0.27%) |
Apr 26, 2018 | 36.09 | 36.39 | 35.84 | 36.28 | 338,077 | +0.21(+0.58%) |
Apr 25, 2018 | 36.34 | 36.38 | 35.87 | 36.07 | 1,044,637 | -0.26(-0.72%) |
Apr 24, 2018 | 36.66 | 36.92 | 36.09 | 36.33 | 624,850 | -0.34(-0.91%) |
Apr 23, 2018 | 36.85 | 37.03 | 36.48 | 36.66 | 438,241 | -0.12(-0.32%) |
Apr 20, 2018 | 36.89 | 37.06 | 36.63 | 36.78 | 422,140 | -0.13(-0.34%) |
Apr 19, 2018 | 37.05 | 37.24 | 36.81 | 36.91 | 512,931 | -0.18(-0.49%) |
Apr 18, 2018 | 37.04 | 37.20 | 36.71 | 37.09 | 819,150 | +0.05(+0.15%) |
Apr 17, 2018 | 36.99 | 37.13 | 36.64 | 37.04 | 857,270 | +0.33(+0.89%) |
Apr 16, 2018 | 36.22 | 36.81 | 36.10 | 36.71 | 618,260 | +0.78(+2.17%) |
Apr 13, 2018 | 36.22 | 36.22 | 35.79 | 35.93 | 547,659 | -0.11(-0.30%) |
Apr 12, 2018 | 35.88 | 36.18 | 35.74 | 36.04 | 343,170 | +0.33(+0.91%) |
Apr 11, 2018 | 35.48 | 35.89 | 35.48 | 35.71 | 637,796 | +0.03(+0.08%) |
Apr 10, 2018 | 35.42 | 35.83 | 35.29 | 35.69 | 551,252 | +0.53(+1.49%) |
Apr 09, 2018 | 35.28 | 35.64 | 35.15 | 35.16 | 778,356 | -0.01(-0.03%) |
Apr 06, 2018 | 35.64 | 35.98 | 34.94 | 35.17 | 582,569 | -0.57(-1.60%) |
Apr 05, 2018 | 35.65 | 35.85 | 35.51 | 35.74 | 817,315 | +0.25(+0.71%) |
Apr 04, 2018 | 34.61 | 35.50 | 34.46 | 35.49 | 1,093,865 | +0.36(+1.03%) |
Apr 03, 2018 | 34.52 | 35.16 | 34.41 | 35.13 | 1,167,757 | +0.82(+2.40%) |
Apr 02, 2018 | 35.00 | 35.13 | 34.08 | 34.30 | 752,695 | -0.76(-2.17%) |
Mar 29, 2018 | 35.06 | 35.06 | 35.06 | 0 | +0.59(+1.71%) | |
Mar 28, 2018 | 34.56 | 34.90 | 34.36 | 34.47 | 1,047,164 | -0.02(-0.05%) |
Mar 27, 2018 | 34.77 | 35.08 | 34.39 | 34.49 | 1,273,682 | -0.12(-0.34%) |
Mar 26, 2018 | 34.42 | 34.64 | 33.81 | 34.61 | 600,915 | +0.51(+1.49%) |
Mar 23, 2018 | 34.84 | 34.96 | 34.10 | 34.10 | 861,303 | -0.68(-1.95%) |
Mar 22, 2018 | 35.31 | 35.39 | 34.75 | 34.78 | 904,936 | -0.84(-2.36%) |
Mar 21, 2018 | 35.51 | 35.84 | 35.39 | 35.62 | 403,512 | +0.13(+0.36%) |
Mar 20, 2018 | 35.26 | 35.61 | 35.09 | 35.50 | 400,164 | +0.36(+1.03%) |
Mar 19, 2018 | 35.71 | 35.73 | 34.87 | 35.13 | 811,381 | -0.63(-1.77%) |
Mar 16, 2018 | 35.50 | 35.95 | 35.34 | 35.77 | 1,395,521 | +0.37(+1.05%) |
Mar 15, 2018 | 35.42 | 35.56 | 35.31 | 35.40 | 672,681 | +0.00(+0.00%) |
Mar 14, 2018 | 35.42 | 35.42 | 35.09 | 35.40 | 1,107,234 | +0.04(+0.10%) |
Mar 13, 2018 | 35.57 | 35.60 | 35.32 | 35.36 | 523,353 | -0.16(-0.46%) |
Mar 12, 2018 | 35.99 | 36.02 | 35.41 | 35.52 | 650,893 | -0.38(-1.06%) |
Mar 09, 2018 | 35.61 | 35.90 | 35.34 | 35.90 | 1,169,803 | +0.40(+1.12%) |
Mar 08, 2018 | 35.67 | 35.78 | 35.36 | 35.51 | 589,649 | -0.05(-0.15%) |
Mar 07, 2018 | 35.84 | 35.56 | 566,336 | +0.10(+0.28%) | ||
Mar 06, 2018 | 35.66 | 35.66 | 35.14 | 35.46 | 675,632 | -0.09(-0.25%) |
Mar 05, 2018 | 34.52 | 35.66 | 34.49 | 35.55 | 1,297,158 | +0.38(+1.08%) |
Mar 02, 2018 | 34.29 | 35.24 | 34.15 | 35.17 | 1,078,504 | +0.70(+2.02%) |