Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.40 | 39.48 | 39.09 | 39.35 | 2,801,937 | -0.16(-0.39%) |
May 30, 2018 | 39.04 | 39.72 | 38.76 | 39.50 | 2,443,313 | +0.30(+0.77%) |
May 29, 2018 | 38.85 | 39.28 | 38.67 | 39.20 | 2,478,470 | +0.35(+0.91%) |
May 25, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.04(+0.09%) | |
May 24, 2018 | 39.04 | 39.19 | 38.53 | 38.81 | 1,862,305 | -0.14(-0.36%) |
May 23, 2018 | 38.57 | 39.12 | 38.49 | 38.95 | 2,234,266 | +0.51(+1.34%) |
May 22, 2018 | 38.37 | 38.55 | 38.32 | 38.44 | 2,066,837 | -0.02(-0.06%) |
May 21, 2018 | 38.17 | 38.64 | 37.78 | 38.46 | 2,332,877 | +0.48(+1.26%) |
May 18, 2018 | 38.01 | 38.20 | 37.77 | 37.98 | 5,451,778 | -0.04(-0.12%) |
May 17, 2018 | 38.22 | 38.40 | 37.86 | 38.03 | 1,639,719 | -0.13(-0.35%) |
May 16, 2018 | 38.17 | 38.42 | 38.05 | 38.16 | 2,550,421 | +0.13(+0.35%) |
May 15, 2018 | 38.45 | 38.47 | 37.63 | 38.03 | 3,422,173 | -0.78(-2.01%) |
May 14, 2018 | 38.84 | 39.04 | 38.45 | 38.81 | 1,952,398 | -0.15(-0.40%) |
May 11, 2018 | 39.41 | 39.61 | 38.88 | 38.96 | 1,701,302 | -0.39(-0.99%) |
May 10, 2018 | 39.06 | 39.48 | 38.97 | 39.35 | 1,874,391 | +0.48(+1.23%) |
May 09, 2018 | 38.31 | 39.01 | 38.05 | 38.87 | 2,646,705 | +0.30(+0.78%) |
May 08, 2018 | 38.60 | 38.71 | 38.27 | 38.57 | 2,282,578 | -0.15(-0.40%) |
May 07, 2018 | 38.57 | 38.73 | 38.36 | 38.73 | 2,350,364 | +0.29(+0.77%) |
May 04, 2018 | 37.68 | 38.55 | 37.67 | 38.43 | 2,519,640 | +0.72(+1.91%) |
May 03, 2018 | 37.29 | 37.89 | 37.20 | 37.71 | 1,806,966 | +0.35(+0.94%) |
May 02, 2018 | 37.47 | 37.58 | 36.95 | 37.36 | 1,916,860 | -0.27(-0.72%) |
May 01, 2018 | 37.13 | 37.73 | 36.94 | 37.63 | 2,620,461 | +0.49(+1.33%) |
Apr 30, 2018 | 37.75 | 37.81 | 37.14 | 37.14 | 3,986,618 | -0.53(-1.41%) |
Apr 27, 2018 | 36.85 | 37.93 | 36.85 | 37.67 | 2,672,353 | +0.78(+2.10%) |
Apr 26, 2018 | 36.47 | 37.10 | 36.33 | 36.89 | 1,620,817 | +0.57(+1.57%) |
Apr 25, 2018 | 36.14 | 36.33 | 35.88 | 36.32 | 2,022,515 | +0.10(+0.26%) |
Apr 24, 2018 | 36.11 | 36.36 | 35.73 | 36.22 | 2,614,196 | +0.26(+0.71%) |
Apr 23, 2018 | 36.26 | 36.32 | 35.76 | 35.97 | 2,151,558 | -0.29(-0.81%) |
Apr 20, 2018 | 36.80 | 36.93 | 36.11 | 36.26 | 2,695,368 | -0.47(-1.28%) |
Apr 19, 2018 | 37.46 | 37.51 | 36.65 | 36.73 | 2,300,998 | -0.92(-2.45%) |
Apr 18, 2018 | 37.81 | 38.01 | 37.63 | 37.65 | 1,620,213 | -0.13(-0.35%) |
Apr 17, 2018 | 37.44 | 37.99 | 37.23 | 37.78 | 1,678,501 | +0.39(+1.04%) |
Apr 16, 2018 | 37.29 | 37.51 | 36.98 | 37.40 | 1,637,573 | +0.20(+0.53%) |
Apr 13, 2018 | 37.13 | 37.23 | 36.88 | 37.20 | 1,769,178 | +0.08(+0.22%) |
Apr 12, 2018 | 37.95 | 38.01 | 37.02 | 37.12 | 1,843,312 | -0.83(-2.18%) |
Apr 11, 2018 | 37.86 | 38.30 | 37.81 | 37.95 | 1,260,315 | +0.08(+0.21%) |
Apr 10, 2018 | 38.16 | 38.17 | 37.83 | 37.86 | 1,885,780 | -0.12(-0.33%) |
Apr 09, 2018 | 38.14 | 38.41 | 37.86 | 37.99 | 1,846,738 | -0.14(-0.36%) |
Apr 06, 2018 | 38.44 | 38.93 | 38.06 | 38.13 | 2,150,644 | -0.21(-0.55%) |
Apr 05, 2018 | 38.33 | 38.39 | 37.99 | 38.34 | 1,587,236 | -0.06(-0.15%) |
Apr 04, 2018 | 37.71 | 38.58 | 37.51 | 38.40 | 2,270,416 | +0.52(+1.37%) |
Apr 03, 2018 | 37.51 | 38.01 | 37.07 | 37.88 | 2,607,245 | +0.42(+1.11%) |
Apr 02, 2018 | 37.79 | 38.03 | 37.23 | 37.46 | 2,971,641 | -0.41(-1.08%) |
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 36.95 | 37.98 | 36.86 | 37.73 | 2,792,940 | +1.05(+2.86%) |
Mar 27, 2018 | 36.43 | 37.14 | 36.03 | 36.68 | 2,121,437 | +0.27(+0.74%) |
Mar 26, 2018 | 36.20 | 36.44 | 35.98 | 36.41 | 2,227,060 | +0.45(+1.26%) |
Mar 23, 2018 | 36.52 | 35.81 | 35.96 | 2,730,456 | -0.39(-1.08%) | |
Mar 22, 2018 | 36.32 | 36.95 | 36.32 | 36.36 | 2,601,410 | -0.02(-0.06%) |
Mar 21, 2018 | 36.85 | 36.92 | 36.14 | 36.38 | 3,175,345 | -0.42(-1.15%) |
Mar 20, 2018 | 37.14 | 37.38 | 36.60 | 36.80 | 2,372,318 | -0.31(-0.83%) |
Mar 19, 2018 | 37.51 | 37.61 | 36.87 | 37.11 | 2,387,701 | -0.42(-1.11%) |
Mar 16, 2018 | 37.28 | 37.70 | 37.08 | 37.52 | 3,624,778 | +0.24(+0.65%) |
Mar 15, 2018 | 37.58 | 37.65 | 37.11 | 37.28 | 1,907,653 | -0.18(-0.49%) |
Mar 14, 2018 | 37.51 | 37.76 | 37.39 | 37.46 | 2,342,571 | -0.04(-0.12%) |
Mar 13, 2018 | 37.51 | 37.92 | 37.42 | 37.51 | 1,985,107 | +0.15(+0.39%) |
Mar 12, 2018 | 37.11 | 37.46 | 36.96 | 37.36 | 2,322,100 | +0.28(+0.75%) |
Mar 09, 2018 | 36.88 | 37.08 | 36.52 | 37.08 | 2,034,977 | +0.21(+0.57%) |
Mar 08, 2018 | 37.09 | 37.29 | 36.69 | 36.87 | 2,184,692 | -0.20(-0.53%) |
Mar 07, 2018 | 37.11 | 36.54 | 37.07 | 1,982,355 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.56 | 36.87 | 36.38 | 36.84 | 2,489,041 | +0.17(+0.46%) |
Mar 05, 2018 | 36.14 | 36.92 | 36.14 | 36.68 | 2,478,093 | +0.42(+1.17%) |
Mar 02, 2018 | 36.05 | 36.29 | 35.83 | 36.25 | 2,767,572 | +0.09(+0.24%) |