Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.46 | 36.68 | 35.80 | 35.91 | 2,066,205 | -0.80(-2.17%) |
May 30, 2018 | 36.97 | 36.97 | 36.32 | 36.71 | 1,279,007 | +0.00(+0.00%) |
May 29, 2018 | 36.30 | 36.92 | 36.23 | 36.71 | 2,336,820 | +0.04(+0.12%) |
May 25, 2018 | 36.67 | 36.67 | 36.67 | 0 | +0.41(+1.12%) | |
May 24, 2018 | 36.40 | 36.48 | 36.00 | 36.26 | 1,340,668 | -0.19(-0.52%) |
May 23, 2018 | 36.77 | 36.85 | 36.29 | 36.45 | 1,334,330 | -0.49(-1.34%) |
May 22, 2018 | 37.12 | 37.20 | 36.91 | 36.94 | 1,129,810 | -0.04(-0.12%) |
May 21, 2018 | 37.09 | 37.26 | 36.91 | 36.99 | 1,635,613 | +0.16(+0.42%) |
May 18, 2018 | 36.89 | 37.10 | 36.67 | 36.83 | 1,446,396 | -0.06(-0.16%) |
May 17, 2018 | 36.65 | 37.00 | 36.36 | 36.89 | 2,010,530 | +0.22(+0.59%) |
May 16, 2018 | 35.74 | 36.92 | 35.60 | 36.67 | 3,655,044 | +1.03(+2.89%) |
May 15, 2018 | 35.23 | 35.87 | 35.23 | 35.64 | 1,792,583 | +0.22(+0.61%) |
May 14, 2018 | 35.39 | 35.63 | 35.24 | 35.43 | 1,884,260 | +0.10(+0.27%) |
May 11, 2018 | 35.24 | 35.69 | 35.11 | 35.33 | 1,162,771 | +0.12(+0.34%) |
May 10, 2018 | 34.74 | 35.45 | 34.61 | 35.21 | 2,833,635 | +0.46(+1.32%) |
May 09, 2018 | 34.94 | 35.06 | 34.68 | 34.75 | 4,199,963 | -0.18(-0.52%) |
May 08, 2018 | 35.38 | 35.70 | 34.66 | 34.93 | 2,054,655 | -0.38(-1.08%) |
May 07, 2018 | 35.50 | 35.65 | 34.90 | 35.31 | 2,631,631 | -0.22(-0.61%) |
May 04, 2018 | 34.68 | 35.57 | 34.47 | 35.53 | 1,844,091 | +0.85(+2.45%) |
May 03, 2018 | 34.72 | 34.85 | 34.09 | 34.68 | 2,358,996 | -0.17(-0.50%) |
May 02, 2018 | 35.18 | 35.38 | 34.79 | 34.85 | 1,958,853 | -0.44(-1.25%) |
May 01, 2018 | 35.59 | 35.60 | 34.78 | 35.30 | 2,378,521 | -0.35(-0.97%) |
Apr 30, 2018 | 36.28 | 36.43 | 35.31 | 35.64 | 2,121,303 | -0.60(-1.65%) |
Apr 27, 2018 | 36.02 | 36.41 | 35.89 | 36.24 | 1,858,411 | +0.00(+0.00%) |
Apr 26, 2018 | 36.82 | 36.86 | 35.92 | 36.24 | 3,010,454 | -0.44(-1.20%) |
Apr 25, 2018 | 36.54 | 36.88 | 35.90 | 36.68 | 4,138,690 | +0.28(+0.76%) |
Apr 24, 2018 | 37.33 | 37.37 | 35.27 | 36.41 | 7,814,353 | +0.87(+2.44%) |
Apr 23, 2018 | 35.59 | 36.18 | 35.51 | 35.54 | 4,221,730 | -0.03(-0.07%) |
Apr 20, 2018 | 35.60 | 35.80 | 35.49 | 35.57 | 2,566,871 | +0.07(+0.20%) |
Apr 19, 2018 | 36.31 | 36.31 | 35.12 | 35.50 | 2,942,450 | -0.81(-2.24%) |
Apr 18, 2018 | 36.54 | 36.65 | 36.21 | 36.31 | 4,426,929 | -0.08(-0.21%) |
Apr 17, 2018 | 36.79 | 36.82 | 36.31 | 36.39 | 2,218,658 | -0.04(-0.12%) |
Apr 16, 2018 | 36.62 | 36.70 | 36.39 | 36.43 | 1,873,843 | -0.14(-0.38%) |
Apr 13, 2018 | 36.63 | 36.97 | 36.35 | 36.57 | 2,265,057 | +0.05(+0.14%) |
Apr 12, 2018 | 36.55 | 37.35 | 36.40 | 36.52 | 3,661,897 | +0.08(+0.21%) |
Apr 11, 2018 | 36.34 | 36.66 | 36.13 | 36.44 | 2,774,475 | -0.29(-0.78%) |
Apr 10, 2018 | 36.67 | 37.15 | 36.63 | 36.73 | 2,155,468 | +0.37(+1.02%) |
Apr 09, 2018 | 36.76 | 36.89 | 36.29 | 36.35 | 2,616,517 | -0.21(-0.57%) |
Apr 06, 2018 | 36.69 | 37.34 | 36.22 | 36.56 | 3,695,563 | -0.36(-0.99%) |
Apr 05, 2018 | 37.19 | 37.49 | 36.67 | 36.93 | 2,659,207 | -0.07(-0.19%) |
Apr 04, 2018 | 36.42 | 37.13 | 36.41 | 37.00 | 2,566,062 | +0.06(+0.16%) |
Apr 03, 2018 | 36.59 | 37.22 | 36.52 | 36.93 | 1,957,787 | +0.49(+1.36%) |
Apr 02, 2018 | 37.11 | 37.33 | 36.27 | 36.44 | 2,207,567 | -0.72(-1.94%) |
Mar 29, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.44 | 37.35 | 36.44 | 36.99 | 2,547,090 | +0.57(+1.57%) |
Mar 27, 2018 | 36.74 | 37.14 | 36.25 | 36.41 | 1,961,006 | -0.33(-0.90%) |
Mar 26, 2018 | 36.28 | 36.80 | 35.83 | 36.74 | 2,073,518 | +0.83(+2.32%) |
Mar 23, 2018 | 36.61 | 36.80 | 35.82 | 35.91 | 1,617,637 | -0.60(-1.64%) |
Mar 22, 2018 | 37.13 | 37.48 | 36.51 | 36.51 | 1,899,675 | -1.00(-2.66%) |
Mar 21, 2018 | 37.38 | 38.05 | 37.35 | 37.51 | 1,598,729 | +0.24(+0.65%) |
Mar 20, 2018 | 37.73 | 37.91 | 36.66 | 37.26 | 3,302,386 | -0.47(-1.24%) |
Mar 19, 2018 | 38.05 | 38.24 | 37.46 | 37.73 | 2,153,559 | -0.52(-1.36%) |
Mar 16, 2018 | 37.69 | 38.45 | 37.69 | 38.25 | 2,812,751 | +0.62(+1.66%) |
Mar 15, 2018 | 37.79 | 38.18 | 37.56 | 37.63 | 1,940,253 | -0.03(-0.09%) |
Mar 14, 2018 | 39.12 | 39.21 | 37.52 | 37.66 | 2,747,295 | -1.20(-3.10%) |
Mar 13, 2018 | 39.12 | 39.18 | 38.69 | 38.87 | 2,395,331 | +0.03(+0.07%) |
Mar 12, 2018 | 38.78 | 39.60 | 38.57 | 38.84 | 2,239,313 | +0.41(+1.06%) |
Mar 09, 2018 | 38.56 | 38.63 | 37.95 | 38.43 | 1,651,733 | +0.01(+0.02%) |
Mar 08, 2018 | 38.37 | 38.44 | 37.84 | 38.43 | 1,927,095 | +0.38(+1.00%) |
Mar 07, 2018 | 38.04 | 2,630,413 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.34 | 39.36 | 38.01 | 38.42 | 3,448,337 | -0.78(-1.99%) |
Mar 05, 2018 | 38.07 | 39.44 | 38.04 | 39.20 | 5,576,006 | +0.89(+2.33%) |
Mar 02, 2018 | 38.62 | 38.69 | 37.68 | 38.30 | 4,885,721 | -0.79(-2.02%) |