Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.04 | 38.04 | 37.61 | 37.69 | 31,404 | -0.36(-0.95%) |
May 30, 2018 | 37.81 | 38.15 | 37.63 | 38.06 | 50,369 | +0.52(+1.38%) |
May 29, 2018 | 37.59 | 37.72 | 37.36 | 37.54 | 39,423 | -0.21(-0.56%) |
May 25, 2018 | 37.75 | 37.75 | 37.75 | 0 | -0.09(-0.25%) | |
May 24, 2018 | 37.77 | 37.86 | 37.61 | 37.84 | 37,728 | +0.07(+0.17%) |
May 23, 2018 | 37.51 | 37.80 | 37.51 | 37.78 | 46,882 | +0.07(+0.17%) |
May 22, 2018 | 37.90 | 37.95 | 37.71 | 37.71 | 78,772 | -0.06(-0.16%) |
May 21, 2018 | 37.48 | 37.80 | 37.48 | 37.77 | 96,033 | +0.22(+0.58%) |
May 18, 2018 | 37.65 | 37.65 | 37.52 | 37.55 | 42,463 | -0.18(-0.49%) |
May 17, 2018 | 37.71 | 37.84 | 37.67 | 37.73 | 52,760 | +0.09(+0.23%) |
May 16, 2018 | 37.71 | 37.72 | 37.49 | 37.65 | 37,383 | +0.15(+0.40%) |
May 15, 2018 | 37.68 | 37.68 | 37.42 | 37.50 | 44,820 | -0.12(-0.31%) |
May 14, 2018 | 37.75 | 37.76 | 37.60 | 37.62 | 21,926 | -0.00(-0.00%) |
May 11, 2018 | 37.63 | 37.74 | 37.57 | 37.62 | 57,654 | +0.05(+0.13%) |
May 10, 2018 | 37.58 | 37.58 | 37.32 | 37.57 | 83,187 | +0.34(+0.91%) |
May 09, 2018 | 37.26 | 37.33 | 37.14 | 37.23 | 34,295 | +0.11(+0.29%) |
May 08, 2018 | 37.31 | 37.31 | 36.99 | 37.12 | 33,953 | -0.21(-0.57%) |
May 07, 2018 | 37.36 | 37.54 | 37.31 | 37.34 | 45,218 | -0.06(-0.16%) |
May 04, 2018 | 37.03 | 37.51 | 37.03 | 37.40 | 32,440 | +0.41(+1.10%) |
May 03, 2018 | 37.04 | 37.13 | 36.65 | 36.99 | 89,618 | -0.02(-0.07%) |
May 02, 2018 | 37.30 | 37.30 | 37.02 | 37.02 | 36,599 | -0.27(-0.73%) |
May 01, 2018 | 37.43 | 37.43 | 36.99 | 37.29 | 62,200 | -0.14(-0.37%) |
Apr 30, 2018 | 37.83 | 37.93 | 37.39 | 37.43 | 42,859 | -0.20(-0.52%) |
Apr 27, 2018 | 37.47 | 37.76 | 37.47 | 37.62 | 42,558 | +0.07(+0.18%) |
Apr 26, 2018 | 37.66 | 37.66 | 37.30 | 37.56 | 26,584 | +0.16(+0.42%) |
Apr 25, 2018 | 37.16 | 37.49 | 37.07 | 37.40 | 49,703 | +0.07(+0.18%) |
Apr 24, 2018 | 37.51 | 37.73 | 37.18 | 37.34 | 36,839 | -0.09(-0.24%) |
Apr 23, 2018 | 37.44 | 37.53 | 37.34 | 37.43 | 39,447 | +0.11(+0.29%) |
Apr 20, 2018 | 37.58 | 37.58 | 37.25 | 37.32 | 34,127 | -0.24(-0.63%) |
Apr 19, 2018 | 37.72 | 37.74 | 37.39 | 37.56 | 57,319 | -0.21(-0.57%) |
Apr 18, 2018 | 37.99 | 38.03 | 37.77 | 37.77 | 35,575 | +0.01(+0.02%) |
Apr 17, 2018 | 37.90 | 37.90 | 37.65 | 37.76 | 47,051 | +0.19(+0.49%) |
Apr 16, 2018 | 37.30 | 37.65 | 37.23 | 37.58 | 56,668 | +0.48(+1.28%) |
Apr 13, 2018 | 37.31 | 37.31 | 37.04 | 37.10 | 55,976 | -0.01(-0.03%) |
Apr 12, 2018 | 37.44 | 37.44 | 36.99 | 37.11 | 48,169 | -0.05(-0.12%) |
Apr 11, 2018 | 37.19 | 37.27 | 37.08 | 37.16 | 81,121 | -0.07(-0.18%) |
Apr 10, 2018 | 37.37 | 37.37 | 37.10 | 37.23 | 44,281 | +0.07(+0.20%) |
Apr 09, 2018 | 37.02 | 37.34 | 36.97 | 37.15 | 83,279 | +0.17(+0.47%) |
Apr 06, 2018 | 37.46 | 37.46 | 36.76 | 36.98 | 32,072 | -0.52(-1.38%) |
Apr 05, 2018 | 37.30 | 37.59 | 37.14 | 37.50 | 57,545 | +0.30(+0.80%) |
Apr 04, 2018 | 36.60 | 37.23 | 36.49 | 37.20 | 84,582 | +0.34(+0.92%) |
Apr 03, 2018 | 36.69 | 36.95 | 36.50 | 36.86 | 87,383 | +0.36(+1.00%) |
Apr 02, 2018 | 37.17 | 37.17 | 36.19 | 36.50 | 60,639 | -0.67(-1.81%) |
Mar 29, 2018 | 37.17 | 37.17 | 37.17 | 0 | +0.39(+1.07%) | |
Mar 28, 2018 | 36.73 | 36.91 | 36.71 | 36.78 | 30,480 | +0.20(+0.56%) |
Mar 27, 2018 | 36.91 | 37.09 | 36.57 | 36.57 | 53,939 | -0.20(-0.55%) |
Mar 26, 2018 | 36.49 | 36.78 | 36.30 | 36.77 | 66,555 | +0.62(+1.71%) |
Mar 23, 2018 | 36.73 | 36.87 | 36.15 | 36.15 | 88,395 | -0.56(-1.52%) |
Mar 22, 2018 | 37.28 | 37.29 | 36.70 | 36.71 | 45,936 | -0.63(-1.69%) |
Mar 21, 2018 | 37.43 | 37.55 | 37.28 | 37.34 | 94,128 | -0.05(-0.13%) |
Mar 20, 2018 | 37.47 | 37.55 | 37.32 | 37.39 | 43,733 | -0.07(-0.17%) |
Mar 19, 2018 | 37.71 | 37.71 | 37.23 | 37.46 | 29,244 | -0.38(-1.00%) |
Mar 16, 2018 | 37.72 | 37.86 | 37.69 | 37.83 | 30,561 | +0.20(+0.54%) |
Mar 15, 2018 | 37.74 | 37.77 | 37.54 | 37.63 | 67,058 | -0.09(-0.24%) |
Mar 14, 2018 | 37.95 | 38.02 | 37.64 | 37.72 | 69,969 | -0.14(-0.37%) |
Mar 13, 2018 | 38.14 | 38.17 | 37.83 | 37.86 | 26,084 | -0.10(-0.26%) |
Mar 12, 2018 | 38.08 | 38.13 | 37.86 | 37.96 | 100,994 | +0.02(+0.04%) |
Mar 09, 2018 | 37.75 | 37.94 | 37.61 | 37.94 | 148,273 | +0.48(+1.27%) |
Mar 08, 2018 | 37.50 | 37.52 | 37.35 | 37.46 | 37,412 | +0.09(+0.24%) |
Mar 07, 2018 | 37.33 | 37.41 | 37.11 | 37.37 | 58,465 | -0.10(-0.26%) |
Mar 06, 2018 | 37.66 | 37.66 | 37.28 | 37.47 | 64,005 | -0.07(-0.19%) |
Mar 05, 2018 | 36.96 | 37.57 | 36.84 | 37.54 | 39,073 | +0.48(+1.29%) |
Mar 02, 2018 | 36.74 | 37.07 | 36.66 | 37.07 | 40,462 | +0.25(+0.68%) |