Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.15 | 38.68 | 38.06 | 38.65 | 1,112,052 | +0.48(+1.26%) |
May 30, 2018 | 37.83 | 38.63 | 37.60 | 38.17 | 1,235,773 | +0.57(+1.52%) |
May 29, 2018 | 37.69 | 37.91 | 36.96 | 37.60 | 1,481,030 | -0.46(-1.21%) |
May 25, 2018 | 38.06 | 38.06 | 38.06 | 0 | +0.77(+2.07%) | |
May 24, 2018 | 39.29 | 39.29 | 36.48 | 37.29 | 4,531,552 | -2.38(-6.00%) |
May 23, 2018 | 39.38 | 40.28 | 39.38 | 39.67 | 805,028 | -0.27(-0.69%) |
May 22, 2018 | 40.81 | 41.37 | 39.70 | 39.94 | 1,632,859 | -0.94(-2.30%) |
May 21, 2018 | 41.30 | 41.88 | 40.63 | 40.88 | 968,109 | +0.15(+0.36%) |
May 18, 2018 | 40.63 | 41.44 | 40.63 | 40.73 | 1,388,745 | -0.01(-0.04%) |
May 17, 2018 | 42.96 | 43.08 | 39.87 | 40.75 | 4,343,585 | -2.37(-5.50%) |
May 16, 2018 | 42.59 | 43.34 | 42.26 | 43.12 | 1,455,070 | +0.74(+1.75%) |
May 15, 2018 | 41.24 | 43.51 | 40.66 | 42.38 | 3,713,587 | +0.86(+2.07%) |
May 14, 2018 | 42.32 | 43.03 | 41.45 | 41.52 | 1,174,527 | -0.78(-1.84%) |
May 11, 2018 | 41.79 | 43.11 | 41.74 | 42.30 | 1,765,917 | +0.39(+0.94%) |
May 10, 2018 | 39.92 | 42.05 | 39.67 | 41.90 | 2,348,248 | +2.23(+5.63%) |
May 09, 2018 | 39.15 | 39.81 | 38.85 | 39.67 | 1,233,599 | +0.49(+1.25%) |
May 08, 2018 | 39.27 | 39.27 | 38.76 | 39.18 | 1,030,237 | -0.33(-0.84%) |
May 07, 2018 | 39.41 | 40.16 | 39.17 | 39.52 | 1,000,491 | -0.63(-1.57%) |
May 04, 2018 | 39.70 | 40.26 | 39.45 | 40.15 | 755,041 | +0.22(+0.56%) |
May 03, 2018 | 39.72 | 40.30 | 39.44 | 39.92 | 773,427 | +0.08(+0.19%) |
May 02, 2018 | 40.33 | 40.33 | 39.75 | 39.85 | 1,541,020 | -0.42(-1.05%) |
May 01, 2018 | 39.89 | 40.30 | 39.51 | 40.27 | 639,731 | +0.15(+0.36%) |
Apr 30, 2018 | 40.31 | 40.74 | 39.92 | 40.13 | 493,745 | -0.27(-0.67%) |
Apr 27, 2018 | 40.26 | 40.46 | 39.76 | 40.40 | 505,198 | +0.12(+0.29%) |
Apr 26, 2018 | 40.20 | 40.41 | 39.62 | 40.28 | 915,260 | +0.42(+1.05%) |
Apr 25, 2018 | 40.75 | 40.94 | 39.58 | 39.86 | 2,019,768 | -1.11(-2.71%) |
Apr 24, 2018 | 40.94 | 41.16 | 40.06 | 40.98 | 1,848,585 | +0.07(+0.18%) |
Apr 23, 2018 | 41.30 | 41.31 | 40.76 | 40.90 | 1,052,478 | -0.47(-1.13%) |
Apr 20, 2018 | 41.17 | 42.25 | 40.73 | 41.37 | 1,657,278 | +0.06(+0.14%) |
Apr 19, 2018 | 40.22 | 41.33 | 40.19 | 41.31 | 2,258,309 | +1.42(+3.56%) |
Apr 18, 2018 | 39.12 | 40.12 | 39.02 | 39.89 | 1,147,357 | +0.85(+2.17%) |
Apr 17, 2018 | 38.77 | 39.22 | 38.64 | 39.05 | 1,147,929 | +0.69(+1.81%) |
Apr 16, 2018 | 38.96 | 38.96 | 38.25 | 38.35 | 754,561 | -0.39(-1.02%) |
Apr 13, 2018 | 39.41 | 39.59 | 38.50 | 38.75 | 1,154,155 | -0.18(-0.47%) |
Apr 12, 2018 | 38.90 | 39.32 | 38.80 | 38.93 | 1,124,455 | +0.34(+0.87%) |
Apr 11, 2018 | 38.34 | 38.88 | 38.27 | 38.59 | 1,217,546 | +0.03(+0.08%) |
Apr 10, 2018 | 38.58 | 38.78 | 38.26 | 38.56 | 1,392,011 | +0.69(+1.83%) |
Apr 09, 2018 | 37.98 | 38.08 | 37.58 | 37.87 | 1,351,589 | +0.31(+0.84%) |
Apr 06, 2018 | 37.30 | 38.31 | 36.92 | 37.55 | 1,695,872 | -0.21(-0.56%) |
Apr 05, 2018 | 36.91 | 37.85 | 36.90 | 37.77 | 1,663,898 | +1.15(+3.13%) |
Apr 04, 2018 | 35.02 | 36.69 | 34.95 | 36.62 | 1,054,664 | +0.73(+2.04%) |
Apr 03, 2018 | 35.24 | 35.96 | 34.88 | 35.89 | 1,022,376 | +0.80(+2.27%) |
Apr 02, 2018 | 35.46 | 35.87 | 34.91 | 35.09 | 975,582 | -0.84(-2.34%) |
Mar 29, 2018 | 35.93 | 35.93 | 35.93 | 0 | +1.64(+4.80%) | |
Mar 28, 2018 | 34.66 | 34.81 | 33.99 | 34.29 | 1,963,075 | -0.40(-1.16%) |
Mar 27, 2018 | 34.91 | 35.30 | 34.42 | 34.69 | 1,696,434 | -0.26(-0.73%) |
Mar 26, 2018 | 35.32 | 35.46 | 34.40 | 34.94 | 1,050,114 | +0.27(+0.78%) |
Mar 23, 2018 | 34.14 | 35.55 | 33.91 | 34.67 | 2,260,098 | +0.45(+1.30%) |
Mar 22, 2018 | 34.44 | 34.89 | 33.88 | 34.23 | 1,980,404 | -0.64(-1.84%) |
Mar 21, 2018 | 34.85 | 35.57 | 34.46 | 34.87 | 2,204,643 | +0.20(+0.59%) |
Mar 20, 2018 | 34.88 | 35.13 | 34.61 | 34.67 | 1,262,676 | -0.15(-0.42%) |
Mar 19, 2018 | 35.08 | 35.57 | 34.52 | 34.81 | 1,269,743 | -0.76(-2.14%) |
Mar 16, 2018 | 35.54 | 35.73 | 35.09 | 35.57 | 1,869,143 | -0.11(-0.31%) |
Mar 15, 2018 | 36.92 | 36.94 | 35.64 | 35.68 | 1,649,091 | -1.35(-3.65%) |
Mar 14, 2018 | 37.24 | 37.63 | 36.84 | 37.03 | 1,212,662 | -0.11(-0.30%) |
Mar 13, 2018 | 37.65 | 37.90 | 36.99 | 37.14 | 1,344,547 | -0.31(-0.84%) |
Mar 12, 2018 | 38.01 | 38.13 | 37.38 | 37.46 | 984,559 | -0.34(-0.89%) |
Mar 09, 2018 | 37.17 | 38.10 | 37.09 | 37.80 | 1,999,160 | +1.05(+2.87%) |
Mar 08, 2018 | 37.27 | 37.83 | 36.27 | 36.74 | 3,623,703 | +0.34(+0.92%) |
Mar 07, 2018 | 36.57 | 36.41 | 2,714,116 | +1.02(+2.89%) | ||
Mar 06, 2018 | 34.78 | 35.52 | 34.40 | 35.38 | 2,378,599 | +1.21(+3.53%) |
Mar 05, 2018 | 34.64 | 34.78 | 33.92 | 34.18 | 2,420,433 | -0.80(-2.30%) |
Mar 02, 2018 | 34.42 | 35.33 | 33.35 | 34.98 | 4,086,499 | +0.82(+2.40%) |