Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.53 | 37.94 | 37.02 | 37.47 | 743,888 | -0.26(-0.69%) |
May 30, 2018 | 37.94 | 38.40 | 37.47 | 37.73 | 1,065,956 | +0.26(+0.68%) |
May 29, 2018 | 39.04 | 39.33 | 37.16 | 37.48 | 1,117,460 | -2.06(-5.21%) |
May 25, 2018 | 39.54 | 39.54 | 39.54 | 0 | +0.15(+0.39%) | |
May 24, 2018 | 39.70 | 39.70 | 38.74 | 39.38 | 616,065 | -0.47(-1.19%) |
May 23, 2018 | 39.95 | 40.08 | 39.34 | 39.86 | 457,394 | -0.34(-0.83%) |
May 22, 2018 | 40.06 | 40.63 | 40.03 | 40.19 | 433,744 | +0.23(+0.56%) |
May 21, 2018 | 40.40 | 40.50 | 39.76 | 39.97 | 600,417 | -0.11(-0.27%) |
May 18, 2018 | 40.89 | 41.01 | 39.89 | 40.08 | 618,509 | -0.75(-1.84%) |
May 17, 2018 | 40.56 | 40.94 | 40.17 | 40.83 | 651,973 | +0.31(+0.77%) |
May 16, 2018 | 40.06 | 40.70 | 40.00 | 40.51 | 601,621 | +0.32(+0.80%) |
May 15, 2018 | 40.19 | 40.41 | 39.95 | 40.19 | 959,638 | -0.11(-0.27%) |
May 14, 2018 | 40.43 | 40.54 | 40.01 | 40.30 | 619,742 | -0.08(-0.20%) |
May 11, 2018 | 40.53 | 40.60 | 40.08 | 40.38 | 552,423 | -0.06(-0.14%) |
May 10, 2018 | 40.02 | 40.60 | 39.85 | 40.44 | 548,097 | +0.39(+0.98%) |
May 09, 2018 | 39.70 | 40.06 | 39.57 | 40.05 | 613,330 | +0.45(+1.14%) |
May 08, 2018 | 39.52 | 39.99 | 39.29 | 39.60 | 1,312,891 | +0.27(+0.69%) |
May 07, 2018 | 38.63 | 39.41 | 38.53 | 39.33 | 436,357 | +0.82(+2.14%) |
May 04, 2018 | 37.69 | 38.90 | 37.57 | 38.50 | 743,920 | +0.63(+1.65%) |
May 03, 2018 | 38.27 | 38.74 | 36.95 | 37.88 | 1,538,944 | -0.59(-1.54%) |
May 02, 2018 | 39.83 | 39.86 | 38.27 | 38.47 | 2,022,627 | -1.30(-3.27%) |
May 01, 2018 | 39.04 | 39.83 | 38.93 | 39.77 | 1,695,731 | +0.46(+1.18%) |
Apr 30, 2018 | 38.70 | 39.68 | 38.70 | 39.31 | 1,408,079 | +0.66(+1.72%) |
Apr 27, 2018 | 38.66 | 38.83 | 38.07 | 38.64 | 822,703 | -0.07(-0.19%) |
Apr 26, 2018 | 37.92 | 39.34 | 37.68 | 38.71 | 971,279 | +1.23(+3.28%) |
Apr 25, 2018 | 37.56 | 38.22 | 37.13 | 37.49 | 1,257,058 | -0.14(-0.36%) |
Apr 24, 2018 | 38.58 | 38.59 | 37.53 | 37.62 | 759,767 | -0.61(-1.61%) |
Apr 23, 2018 | 38.28 | 38.69 | 38.01 | 38.24 | 366,534 | -0.01(-0.04%) |
Apr 20, 2018 | 38.80 | 38.94 | 38.16 | 38.25 | 537,589 | -0.37(-0.95%) |
Apr 19, 2018 | 38.23 | 38.77 | 38.23 | 38.62 | 545,318 | +0.44(+1.15%) |
Apr 18, 2018 | 39.01 | 39.04 | 38.10 | 38.18 | 616,738 | -0.64(-1.64%) |
Apr 17, 2018 | 39.17 | 39.21 | 38.49 | 38.82 | 1,548,212 | +0.67(+1.76%) |
Apr 16, 2018 | 38.42 | 38.75 | 38.12 | 38.14 | 1,102,309 | +0.03(+0.08%) |
Apr 13, 2018 | 38.84 | 38.84 | 38.04 | 38.12 | 484,974 | -0.33(-0.85%) |
Apr 12, 2018 | 38.40 | 38.72 | 38.03 | 38.44 | 572,615 | +0.43(+1.14%) |
Apr 11, 2018 | 37.75 | 38.21 | 37.65 | 38.01 | 609,078 | -0.06(-0.17%) |
Apr 10, 2018 | 38.23 | 38.41 | 37.93 | 38.07 | 594,502 | +0.48(+1.27%) |
Apr 09, 2018 | 38.06 | 38.34 | 37.51 | 37.60 | 562,968 | -0.18(-0.48%) |
Apr 06, 2018 | 37.84 | 38.43 | 37.67 | 37.78 | 984,472 | -0.64(-1.65%) |
Apr 05, 2018 | 37.91 | 38.62 | 37.77 | 38.41 | 599,836 | +0.85(+2.27%) |
Apr 04, 2018 | 36.46 | 37.63 | 36.12 | 37.56 | 848,745 | +0.44(+1.19%) |
Apr 03, 2018 | 37.54 | 37.70 | 36.87 | 37.12 | 1,455,094 | -0.19(-0.50%) |
Apr 02, 2018 | 37.86 | 37.93 | 36.97 | 37.31 | 1,133,413 | -0.66(-1.73%) |
Mar 29, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.74(+2.00%) | |
Mar 28, 2018 | 37.47 | 37.69 | 37.00 | 37.22 | 1,048,119 | -0.17(-0.46%) |
Mar 27, 2018 | 38.09 | 38.26 | 37.15 | 37.39 | 1,083,810 | -0.56(-1.47%) |
Mar 26, 2018 | 37.38 | 37.97 | 36.92 | 37.95 | 1,147,322 | +1.28(+3.49%) |
Mar 23, 2018 | 37.62 | 38.01 | 36.61 | 36.67 | 1,079,638 | -0.91(-2.42%) |
Mar 22, 2018 | 38.85 | 39.02 | 37.41 | 37.58 | 1,546,709 | -1.66(-4.23%) |
Mar 21, 2018 | 39.25 | 39.81 | 39.19 | 39.24 | 982,047 | -0.26(-0.66%) |
Mar 20, 2018 | 39.44 | 39.83 | 39.24 | 39.50 | 772,544 | +0.12(+0.31%) |
Mar 19, 2018 | 40.31 | 40.44 | 39.22 | 39.38 | 1,016,762 | -1.15(-2.83%) |
Mar 16, 2018 | 40.06 | 41.02 | 39.94 | 40.53 | 6,551,994 | +0.52(+1.30%) |
Mar 15, 2018 | 40.67 | 40.75 | 39.99 | 40.01 | 1,577,126 | -0.40(-0.98%) |
Mar 14, 2018 | 40.38 | 40.79 | 40.22 | 40.40 | 1,099,515 | +0.19(+0.47%) |
Mar 13, 2018 | 41.17 | 41.31 | 40.02 | 40.22 | 2,247,061 | -0.82(-2.01%) |
Mar 12, 2018 | 40.52 | 41.44 | 40.12 | 41.04 | 1,800,978 | +0.54(+1.34%) |
Mar 09, 2018 | 39.83 | 40.85 | 39.81 | 40.50 | 2,320,786 | +0.64(+1.59%) |
Mar 08, 2018 | 39.35 | 39.99 | 39.02 | 39.86 | 1,199,304 | +0.59(+1.49%) |
Mar 07, 2018 | 39.58 | 39.28 | 1,112,899 | -0.06(-0.15%) | ||
Mar 06, 2018 | 39.16 | 39.49 | 38.44 | 39.34 | 1,428,763 | +0.35(+0.91%) |
Mar 05, 2018 | 37.32 | 39.02 | 37.26 | 38.98 | 1,804,234 | +0.95(+2.51%) |
Mar 02, 2018 | 38.15 | 38.49 | 37.21 | 38.03 | 1,828,788 | -0.59(-1.53%) |