Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.87 | 38.04 | 36.14 | 36.40 | 18,689,490 | -1.40(-3.71%) |
May 30, 2018 | 37.31 | 38.06 | 37.28 | 37.81 | 3,074,500 | +0.75(+2.04%) |
May 29, 2018 | 37.53 | 37.99 | 36.81 | 37.05 | 2,755,053 | -0.58(-1.54%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.26 | 38.06 | 37.18 | 37.85 | 2,960,816 | +0.61(+1.63%) |
May 23, 2018 | 37.51 | 37.55 | 36.61 | 37.24 | 3,923,228 | -0.37(-0.98%) |
May 22, 2018 | 38.25 | 38.32 | 37.57 | 37.62 | 2,813,976 | -0.54(-1.40%) |
May 21, 2018 | 37.94 | 38.42 | 37.83 | 38.15 | 3,027,249 | +0.66(+1.76%) |
May 18, 2018 | 36.86 | 37.73 | 36.84 | 37.49 | 4,395,248 | +0.71(+1.92%) |
May 17, 2018 | 36.57 | 37.17 | 36.54 | 36.78 | 3,500,573 | +0.18(+0.49%) |
May 16, 2018 | 36.74 | 36.97 | 36.40 | 36.61 | 2,673,570 | -0.29(-0.78%) |
May 15, 2018 | 37.13 | 37.19 | 36.63 | 36.89 | 5,024,673 | -0.48(-1.30%) |
May 14, 2018 | 37.64 | 38.28 | 37.19 | 37.38 | 3,293,734 | -0.35(-0.92%) |
May 11, 2018 | 37.53 | 38.03 | 37.46 | 37.72 | 3,525,655 | +0.20(+0.53%) |
May 10, 2018 | 36.97 | 37.67 | 36.90 | 37.53 | 4,888,456 | +0.75(+2.04%) |
May 09, 2018 | 36.50 | 36.83 | 36.11 | 36.77 | 3,778,916 | +0.30(+0.82%) |
May 08, 2018 | 35.92 | 37.17 | 35.82 | 36.47 | 4,870,133 | +0.40(+1.11%) |
May 07, 2018 | 35.29 | 36.27 | 35.06 | 36.07 | 5,995,233 | +1.06(+3.02%) |
May 04, 2018 | 34.29 | 35.38 | 33.77 | 35.01 | 7,111,487 | +0.45(+1.31%) |
May 03, 2018 | 31.96 | 34.99 | 31.82 | 34.56 | 13,519,325 | +2.19(+6.77%) |
May 02, 2018 | 33.11 | 33.37 | 31.69 | 32.37 | 9,474,548 | -0.67(-2.03%) |
May 01, 2018 | 33.44 | 33.49 | 32.71 | 33.04 | 6,045,890 | -0.56(-1.68%) |
Apr 30, 2018 | 33.97 | 34.55 | 33.52 | 33.60 | 4,764,089 | -0.30(-0.88%) |
Apr 27, 2018 | 33.36 | 34.00 | 33.03 | 33.90 | 5,233,261 | +0.50(+1.50%) |
Apr 26, 2018 | 34.36 | 34.65 | 32.72 | 33.40 | 7,918,559 | -0.70(-2.05%) |
Apr 25, 2018 | 34.84 | 35.17 | 33.99 | 34.10 | 4,512,286 | -0.74(-2.12%) |
Apr 24, 2018 | 36.17 | 36.65 | 34.43 | 34.84 | 3,818,626 | -1.14(-3.16%) |
Apr 23, 2018 | 36.27 | 36.71 | 35.73 | 35.98 | 3,017,924 | -0.15(-0.40%) |
Apr 20, 2018 | 36.83 | 37.11 | 36.00 | 36.12 | 4,037,447 | -0.68(-1.84%) |
Apr 19, 2018 | 36.98 | 37.52 | 36.78 | 36.80 | 4,086,045 | -0.24(-0.64%) |
Apr 18, 2018 | 37.27 | 37.72 | 36.41 | 37.04 | 5,853,303 | +0.12(+0.32%) |
Apr 17, 2018 | 36.10 | 36.96 | 35.74 | 36.92 | 4,296,033 | +1.10(+3.08%) |
Apr 16, 2018 | 34.59 | 36.21 | 34.59 | 35.82 | 5,158,058 | +1.57(+4.60%) |
Apr 13, 2018 | 35.20 | 35.32 | 34.12 | 34.24 | 2,727,755 | -0.60(-1.73%) |
Apr 12, 2018 | 34.24 | 35.36 | 34.24 | 34.84 | 4,363,966 | +0.84(+2.47%) |
Apr 11, 2018 | 33.84 | 34.39 | 33.83 | 34.00 | 2,397,107 | -0.19(-0.56%) |
Apr 10, 2018 | 34.10 | 34.44 | 33.81 | 34.19 | 3,322,708 | +0.70(+2.08%) |
Apr 09, 2018 | 33.58 | 34.17 | 33.27 | 33.50 | 3,538,727 | +0.22(+0.65%) |
Apr 06, 2018 | 33.94 | 34.58 | 32.93 | 33.28 | 5,386,386 | -0.83(-2.44%) |
Apr 05, 2018 | 34.56 | 34.57 | 33.67 | 34.12 | 3,899,093 | -0.23(-0.66%) |
Apr 04, 2018 | 33.66 | 34.50 | 33.34 | 34.34 | 3,548,801 | +0.05(+0.14%) |
Apr 03, 2018 | 33.98 | 34.68 | 33.53 | 34.29 | 4,255,542 | +0.83(+2.48%) |
Apr 02, 2018 | 35.04 | 35.53 | 33.21 | 33.46 | 4,880,404 | -1.75(-4.96%) |
Mar 29, 2018 | 35.21 | 35.21 | 35.21 | 0 | +1.24(+3.64%) | |
Mar 28, 2018 | 34.04 | 34.53 | 33.44 | 33.97 | 4,425,330 | -0.15(-0.44%) |
Mar 27, 2018 | 35.61 | 35.71 | 33.80 | 34.12 | 4,365,013 | -1.17(-3.32%) |
Mar 26, 2018 | 35.06 | 35.39 | 34.31 | 35.29 | 4,852,114 | +0.88(+2.56%) |
Mar 23, 2018 | 35.41 | 35.84 | 34.36 | 34.41 | 3,660,501 | -0.93(-2.62%) |
Mar 22, 2018 | 35.81 | 36.34 | 35.29 | 35.34 | 2,674,166 | -0.76(-2.12%) |
Mar 21, 2018 | 35.98 | 36.44 | 35.92 | 36.10 | 2,877,694 | -0.02(-0.07%) |
Mar 20, 2018 | 35.65 | 36.66 | 35.62 | 36.13 | 4,636,439 | +0.55(+1.54%) |
Mar 19, 2018 | 36.01 | 36.64 | 35.10 | 35.58 | 5,446,206 | -0.62(-1.71%) |
Mar 16, 2018 | 35.91 | 36.45 | 35.70 | 36.20 | 8,265,983 | +0.32(+0.89%) |
Mar 15, 2018 | 36.06 | 36.34 | 35.74 | 35.88 | 7,230,465 | -0.16(-0.44%) |
Mar 14, 2018 | 35.81 | 36.34 | 35.78 | 36.04 | 5,252,951 | +0.43(+1.21%) |
Mar 13, 2018 | 36.42 | 36.69 | 35.49 | 35.61 | 4,058,042 | -0.53(-1.46%) |
Mar 12, 2018 | 36.22 | 36.73 | 35.74 | 36.14 | 4,148,710 | +0.08(+0.21%) |
Mar 09, 2018 | 35.11 | 36.12 | 35.00 | 36.06 | 5,259,188 | +1.05(+3.00%) |
Mar 08, 2018 | 35.40 | 35.62 | 34.71 | 35.01 | 4,149,196 | -0.23(-0.66%) |
Mar 07, 2018 | 35.44 | 34.79 | 35.24 | 4,731,618 | -0.23(-0.65%) | |
Mar 06, 2018 | 35.01 | 35.67 | 34.83 | 35.47 | 3,938,694 | +0.58(+1.67%) |
Mar 05, 2018 | 34.14 | 35.12 | 33.76 | 34.89 | 4,041,633 | +0.56(+1.63%) |
Mar 02, 2018 | 33.92 | 34.55 | 33.32 | 34.33 | 4,838,238 | +0.10(+0.29%) |