Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.52 | 38.90 | 38.23 | 38.35 | 192,382 | -0.14(-0.37%) |
May 30, 2018 | 37.91 | 38.80 | 37.91 | 38.49 | 209,633 | +0.67(+1.77%) |
May 29, 2018 | 37.43 | 37.91 | 37.43 | 37.82 | 160,629 | +0.29(+0.77%) |
May 25, 2018 | 37.53 | 37.53 | 37.53 | 0 | -0.26(-0.70%) | |
May 24, 2018 | 37.70 | 38.10 | 37.60 | 37.80 | 189,317 | +0.10(+0.26%) |
May 23, 2018 | 37.69 | 37.92 | 37.45 | 37.70 | 182,109 | -0.07(-0.19%) |
May 22, 2018 | 37.69 | 38.25 | 37.56 | 37.77 | 264,664 | +0.06(+0.16%) |
May 21, 2018 | 37.28 | 38.02 | 37.28 | 37.71 | 185,237 | +0.46(+1.23%) |
May 18, 2018 | 37.17 | 37.30 | 36.92 | 37.25 | 456,535 | +0.22(+0.59%) |
May 17, 2018 | 36.64 | 37.20 | 36.62 | 37.03 | 101,181 | +0.45(+1.22%) |
May 16, 2018 | 36.39 | 37.01 | 36.35 | 36.58 | 267,581 | +0.34(+0.95%) |
May 15, 2018 | 36.30 | 36.55 | 36.10 | 36.24 | 273,527 | -0.09(-0.25%) |
May 14, 2018 | 36.73 | 36.91 | 36.28 | 36.33 | 165,156 | -0.35(-0.95%) |
May 11, 2018 | 37.32 | 37.36 | 36.45 | 36.68 | 196,760 | -0.69(-1.85%) |
May 10, 2018 | 37.25 | 37.39 | 37.11 | 37.37 | 138,218 | +0.18(+0.49%) |
May 09, 2018 | 37.71 | 37.81 | 37.15 | 37.19 | 293,123 | -0.53(-1.39%) |
May 08, 2018 | 37.65 | 37.87 | 37.35 | 37.71 | 216,309 | +0.52(+1.39%) |
May 07, 2018 | 36.92 | 37.38 | 36.66 | 37.20 | 182,554 | +0.31(+0.83%) |
May 04, 2018 | 36.44 | 37.34 | 36.44 | 36.89 | 335,872 | +0.39(+1.05%) |
May 03, 2018 | 36.66 | 36.88 | 36.06 | 36.51 | 282,388 | -0.18(-0.50%) |
May 02, 2018 | 36.94 | 37.39 | 36.62 | 36.69 | 186,202 | -0.36(-0.97%) |
May 01, 2018 | 36.58 | 37.14 | 36.34 | 37.05 | 304,330 | +1.07(+2.97%) |
Apr 30, 2018 | 36.43 | 37.00 | 35.98 | 35.98 | 232,684 | -0.32(-0.89%) |
Apr 27, 2018 | 36.72 | 36.87 | 36.02 | 36.31 | 209,059 | -0.36(-0.98%) |
Apr 26, 2018 | 37.07 | 37.42 | 36.45 | 36.66 | 214,584 | -0.32(-0.88%) |
Apr 25, 2018 | 36.26 | 37.10 | 36.26 | 36.99 | 245,315 | +0.61(+1.68%) |
Apr 24, 2018 | 37.31 | 37.32 | 36.09 | 36.38 | 247,173 | -0.95(-2.53%) |
Apr 23, 2018 | 36.84 | 37.46 | 36.72 | 37.32 | 346,612 | +0.67(+1.84%) |
Apr 20, 2018 | 36.32 | 36.77 | 36.15 | 36.65 | 460,424 | +0.33(+0.92%) |
Apr 19, 2018 | 36.25 | 36.45 | 35.96 | 36.31 | 446,616 | +0.00(+0.00%) |
Apr 18, 2018 | 36.54 | 37.33 | 36.24 | 36.31 | 598,933 | -0.15(-0.41%) |
Apr 17, 2018 | 37.62 | 37.62 | 35.98 | 36.46 | 958,642 | +0.25(+0.70%) |
Apr 16, 2018 | 35.26 | 36.75 | 35.16 | 36.21 | 739,887 | +1.25(+3.58%) |
Apr 13, 2018 | 33.80 | 35.74 | 33.80 | 34.96 | 1,318,424 | +1.09(+3.20%) |
Apr 12, 2018 | 36.27 | 36.34 | 32.59 | 33.87 | 3,466,419 | -3.29(-8.86%) |
Apr 11, 2018 | 36.80 | 37.42 | 36.06 | 37.16 | 539,688 | +0.01(+0.02%) |
Apr 10, 2018 | 36.94 | 37.77 | 36.74 | 37.15 | 345,230 | +0.56(+1.53%) |
Apr 09, 2018 | 37.05 | 38.20 | 36.57 | 36.59 | 184,671 | -0.30(-0.81%) |
Apr 06, 2018 | 36.97 | 37.46 | 36.60 | 36.89 | 281,815 | -0.48(-1.29%) |
Apr 05, 2018 | 36.69 | 37.57 | 36.68 | 37.37 | 663,855 | +0.79(+2.15%) |
Apr 04, 2018 | 35.90 | 36.71 | 35.12 | 36.59 | 588,240 | -1.42(-3.73%) |
Apr 03, 2018 | 37.48 | 38.14 | 37.23 | 38.00 | 154,696 | +0.81(+2.16%) |
Apr 02, 2018 | 38.01 | 38.36 | 36.91 | 37.20 | 180,456 | -0.74(-1.96%) |
Mar 29, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.28(+0.74%) | |
Mar 28, 2018 | 38.17 | 38.69 | 37.61 | 37.66 | 202,808 | -0.44(-1.15%) |
Mar 27, 2018 | 38.46 | 38.51 | 38.20 | 38.10 | 145,008 | -0.37(-0.96%) |
Mar 26, 2018 | 37.78 | 38.52 | 37.41 | 38.47 | 183,484 | +1.21(+3.24%) |
Mar 23, 2018 | 38.20 | 38.33 | 37.25 | 37.26 | 208,236 | -0.85(-2.23%) |
Mar 22, 2018 | 39.26 | 39.49 | 38.06 | 38.11 | 209,930 | -1.38(-3.50%) |
Mar 21, 2018 | 39.19 | 39.74 | 38.89 | 39.49 | 361,445 | +0.20(+0.51%) |
Mar 20, 2018 | 39.26 | 39.56 | 38.88 | 39.29 | 123,890 | +0.12(+0.31%) |
Mar 19, 2018 | 39.47 | 39.75 | 38.76 | 39.17 | 187,077 | -0.44(-1.10%) |
Mar 16, 2018 | 39.19 | 40.42 | 39.19 | 39.61 | 431,578 | +0.39(+1.00%) |
Mar 15, 2018 | 39.63 | 39.88 | 39.02 | 39.21 | 164,096 | -0.41(-1.04%) |
Mar 14, 2018 | 40.58 | 40.60 | 39.29 | 39.62 | 193,161 | -0.85(-2.10%) |
Mar 13, 2018 | 40.86 | 41.01 | 39.39 | 40.47 | 150,531 | -0.25(-0.60%) |
Mar 12, 2018 | 40.29 | 40.82 | 40.12 | 40.72 | 291,648 | +0.52(+1.28%) |
Mar 09, 2018 | 39.52 | 40.35 | 39.12 | 40.20 | 214,633 | +0.97(+2.48%) |
Mar 08, 2018 | 40.24 | 40.24 | 39.11 | 39.23 | 180,541 | -0.93(-2.31%) |
Mar 07, 2018 | 39.14 | 40.26 | 39.13 | 40.16 | 215,530 | +0.71(+1.80%) |
Mar 06, 2018 | 38.88 | 39.53 | 38.65 | 39.45 | 196,479 | +0.74(+1.90%) |
Mar 05, 2018 | 38.32 | 38.92 | 37.91 | 38.71 | 163,471 | +0.23(+0.59%) |
Mar 02, 2018 | 37.43 | 38.68 | 37.35 | 38.49 | 229,262 | +0.82(+2.18%) |