Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.13 | 38.26 | 37.96 | 38.00 | 3,004,042 | -0.18(-0.47%) |
May 30, 2018 | 37.96 | 38.24 | 37.91 | 38.18 | 2,218,498 | +0.39(+1.04%) |
May 29, 2018 | 37.88 | 38.03 | 37.60 | 37.79 | 3,614,269 | -0.31(-0.81%) |
May 25, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.08 | 38.17 | 37.79 | 38.12 | 2,653,110 | -0.02(-0.05%) |
May 23, 2018 | 37.67 | 38.14 | 37.67 | 38.13 | 2,931,211 | +0.26(+0.69%) |
May 22, 2018 | 38.13 | 38.16 | 37.82 | 37.87 | 1,545,584 | -0.16(-0.42%) |
May 21, 2018 | 37.99 | 38.14 | 37.89 | 38.03 | 1,658,449 | +0.28(+0.75%) |
May 18, 2018 | 37.72 | 37.85 | 37.66 | 37.75 | 1,447,729 | -0.02(-0.05%) |
May 17, 2018 | 37.79 | 37.96 | 37.62 | 37.77 | 1,659,469 | -0.08(-0.22%) |
May 16, 2018 | 37.71 | 37.93 | 37.71 | 37.85 | 1,456,827 | +0.16(+0.44%) |
May 15, 2018 | 37.84 | 37.84 | 37.54 | 37.69 | 3,052,513 | -0.37(-0.97%) |
May 14, 2018 | 38.15 | 38.25 | 37.98 | 38.05 | 1,687,452 | +0.03(+0.07%) |
May 11, 2018 | 37.96 | 38.09 | 37.87 | 38.03 | 2,024,323 | +0.06(+0.17%) |
May 10, 2018 | 37.71 | 38.01 | 37.70 | 37.97 | 2,365,973 | +0.36(+0.96%) |
May 09, 2018 | 37.33 | 37.64 | 37.21 | 37.60 | 2,282,888 | +0.38(+1.03%) |
May 08, 2018 | 37.16 | 37.28 | 36.98 | 37.22 | 2,065,471 | +0.00(+0.01%) |
May 07, 2018 | 37.16 | 37.35 | 37.09 | 37.22 | 1,824,710 | +0.19(+0.52%) |
May 04, 2018 | 36.34 | 37.12 | 36.31 | 37.03 | 2,249,374 | +0.54(+1.48%) |
May 03, 2018 | 36.34 | 36.60 | 35.94 | 36.49 | 3,024,774 | +0.01(+0.03%) |
May 02, 2018 | 36.71 | 36.85 | 36.42 | 36.47 | 2,353,789 | -0.19(-0.52%) |
May 01, 2018 | 36.41 | 36.68 | 36.21 | 36.67 | 2,854,331 | +0.24(+0.66%) |
Apr 30, 2018 | 36.79 | 36.93 | 36.42 | 36.43 | 1,876,651 | -0.24(-0.66%) |
Apr 27, 2018 | 36.91 | 36.92 | 36.49 | 36.67 | 1,826,324 | +0.03(+0.08%) |
Apr 26, 2018 | 36.35 | 36.77 | 36.28 | 36.64 | 2,440,447 | +0.59(+1.62%) |
Apr 25, 2018 | 36.03 | 36.15 | 35.64 | 36.06 | 3,340,409 | +0.06(+0.16%) |
Apr 24, 2018 | 36.86 | 36.86 | 35.74 | 36.00 | 11,052,027 | -0.71(-1.92%) |
Apr 23, 2018 | 36.88 | 36.98 | 36.52 | 36.70 | 3,950,965 | -0.06(-0.17%) |
Apr 20, 2018 | 37.15 | 37.15 | 36.62 | 36.77 | 2,512,868 | -0.40(-1.08%) |
Apr 19, 2018 | 37.33 | 37.33 | 37.02 | 37.17 | 2,159,059 | -0.30(-0.79%) |
Apr 18, 2018 | 37.46 | 37.58 | 37.30 | 37.47 | 1,995,623 | +0.05(+0.14%) |
Apr 17, 2018 | 37.14 | 37.51 | 37.11 | 37.41 | 2,776,255 | +0.59(+1.60%) |
Apr 16, 2018 | 36.81 | 36.94 | 36.66 | 36.83 | 2,161,846 | +0.29(+0.79%) |
Apr 13, 2018 | 36.88 | 36.88 | 36.37 | 36.54 | 3,269,806 | -0.11(-0.29%) |
Apr 12, 2018 | 36.55 | 36.79 | 36.50 | 36.65 | 2,728,142 | +0.34(+0.94%) |
Apr 11, 2018 | 36.33 | 36.61 | 36.26 | 36.30 | 2,818,078 | -0.22(-0.60%) |
Apr 10, 2018 | 36.38 | 36.64 | 36.17 | 36.52 | 4,896,761 | +0.64(+1.79%) |
Apr 09, 2018 | 35.97 | 36.46 | 35.84 | 35.88 | 3,644,305 | +0.18(+0.49%) |
Apr 06, 2018 | 36.25 | 36.51 | 35.49 | 35.71 | 6,141,904 | -0.87(-2.37%) |
Apr 05, 2018 | 36.63 | 36.76 | 36.37 | 36.57 | 3,167,888 | +0.23(+0.63%) |
Apr 04, 2018 | 35.28 | 36.44 | 35.20 | 36.35 | 6,655,150 | +0.45(+1.27%) |
Apr 03, 2018 | 35.70 | 35.99 | 35.35 | 35.89 | 10,255,426 | +0.43(+1.22%) |
Apr 02, 2018 | 36.17 | 36.30 | 35.09 | 35.46 | 8,400,249 | -0.88(-2.42%) |
Mar 29, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.93 | 36.20 | 35.55 | 35.77 | 4,728,081 | -0.19(-0.54%) |
Mar 27, 2018 | 37.02 | 37.06 | 35.70 | 35.97 | 9,878,726 | -0.89(-2.41%) |
Mar 26, 2018 | 36.39 | 36.90 | 35.92 | 36.86 | 4,520,479 | +1.12(+3.14%) |
Mar 23, 2018 | 36.59 | 36.72 | 35.73 | 35.73 | 4,725,687 | -0.82(-2.26%) |
Mar 22, 2018 | 37.15 | 37.30 | 36.54 | 36.56 | 4,929,349 | -0.99(-2.65%) |
Mar 21, 2018 | 37.70 | 37.97 | 37.48 | 37.55 | 3,343,468 | -0.18(-0.48%) |
Mar 20, 2018 | 37.63 | 37.82 | 37.55 | 37.73 | 1,669,183 | +0.13(+0.35%) |
Mar 19, 2018 | 38.00 | 38.00 | 37.31 | 37.60 | 2,589,202 | -0.59(-1.55%) |
Mar 16, 2018 | 38.27 | 38.36 | 38.18 | 38.19 | 2,435,788 | -0.01(-0.02%) |
Mar 15, 2018 | 38.28 | 38.42 | 38.11 | 38.20 | 1,667,659 | -0.02(-0.05%) |
Mar 14, 2018 | 38.49 | 38.53 | 38.12 | 38.22 | 3,404,681 | -0.12(-0.30%) |
Mar 13, 2018 | 38.81 | 38.90 | 38.24 | 38.34 | 2,658,414 | -0.29(-0.74%) |
Mar 12, 2018 | 38.69 | 38.78 | 38.57 | 38.62 | 2,705,614 | -0.01(-0.02%) |
Mar 09, 2018 | 38.18 | 38.63 | 38.13 | 38.63 | 2,112,384 | +0.69(+1.82%) |
Mar 08, 2018 | 37.81 | 37.96 | 37.71 | 37.94 | 2,680,311 | +0.21(+0.57%) |
Mar 07, 2018 | 37.77 | 37.72 | 1,788,852 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.69 | 37.70 | 37.41 | 37.63 | 2,273,070 | +0.10(+0.27%) |
Mar 05, 2018 | 36.92 | 37.62 | 36.85 | 37.52 | 2,436,931 | +0.42(+1.12%) |
Mar 02, 2018 | 36.53 | 37.19 | 36.41 | 37.11 | 2,567,545 | +0.23(+0.62%) |