Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.65 | 37.65 | 37.37 | 37.44 | 1,804,528 | -0.17(-0.46%) |
May 30, 2018 | 37.26 | 37.62 | 37.26 | 37.62 | 237,039 | +0.45(+1.21%) |
May 29, 2018 | 37.33 | 37.40 | 37.02 | 37.17 | 298,452 | -0.42(-1.11%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.70 | 37.73 | 37.43 | 37.70 | 321,789 | +0.02(+0.04%) |
May 23, 2018 | 37.46 | 37.69 | 37.46 | 37.69 | 276,524 | -0.30(-0.79%) |
May 22, 2018 | 38.14 | 38.19 | 37.94 | 37.99 | 259,018 | -0.11(-0.29%) |
May 21, 2018 | 38.05 | 38.13 | 38.04 | 38.10 | 214,188 | +0.51(+1.36%) |
May 18, 2018 | 37.61 | 37.66 | 37.54 | 37.58 | 338,007 | -0.19(-0.50%) |
May 17, 2018 | 37.77 | 37.85 | 37.67 | 37.77 | 395,241 | -0.14(-0.37%) |
May 16, 2018 | 37.82 | 37.95 | 37.79 | 37.91 | 249,936 | +0.24(+0.63%) |
May 15, 2018 | 37.63 | 37.75 | 37.53 | 37.68 | 827,177 | -0.45(-1.18%) |
May 14, 2018 | 38.27 | 38.32 | 38.10 | 38.13 | 895,751 | +0.10(+0.27%) |
May 11, 2018 | 38.03 | 38.07 | 37.97 | 38.03 | 538,283 | +0.17(+0.46%) |
May 10, 2018 | 37.72 | 37.91 | 37.66 | 37.85 | 378,648 | +0.44(+1.18%) |
May 09, 2018 | 37.31 | 37.45 | 37.31 | 37.41 | 258,471 | +0.10(+0.27%) |
May 08, 2018 | 37.24 | 37.31 | 37.15 | 37.31 | 259,985 | +0.04(+0.11%) |
May 07, 2018 | 37.25 | 37.38 | 37.20 | 37.27 | 216,707 | -0.25(-0.67%) |
May 04, 2018 | 37.10 | 37.58 | 37.02 | 37.52 | 235,658 | -0.01(-0.02%) |
May 03, 2018 | 37.46 | 37.61 | 37.15 | 37.53 | 1,487,198 | +0.13(+0.36%) |
May 02, 2018 | 37.47 | 37.69 | 37.38 | 37.40 | 259,128 | +0.14(+0.38%) |
May 01, 2018 | 37.28 | 37.28 | 37.00 | 37.25 | 447,847 | +0.13(+0.34%) |
Apr 30, 2018 | 37.36 | 37.40 | 37.13 | 37.13 | 366,465 | -0.03(-0.08%) |
Apr 27, 2018 | 37.08 | 37.19 | 37.02 | 37.16 | 153,279 | +0.16(+0.43%) |
Apr 26, 2018 | 36.96 | 37.05 | 36.87 | 37.00 | 330,306 | +0.15(+0.41%) |
Apr 25, 2018 | 36.75 | 36.93 | 36.67 | 36.85 | 227,204 | -0.08(-0.21%) |
Apr 24, 2018 | 37.20 | 37.29 | 36.84 | 36.93 | 355,198 | +0.02(+0.06%) |
Apr 23, 2018 | 36.97 | 37.05 | 36.85 | 36.91 | 200,176 | -0.03(-0.09%) |
Apr 20, 2018 | 37.03 | 37.06 | 36.84 | 36.94 | 388,478 | -0.32(-0.85%) |
Apr 19, 2018 | 37.47 | 37.52 | 37.17 | 37.25 | 297,748 | -0.24(-0.65%) |
Apr 18, 2018 | 37.39 | 37.58 | 37.37 | 37.50 | 320,319 | +0.28(+0.76%) |
Apr 17, 2018 | 37.08 | 37.28 | 37.05 | 37.21 | 391,233 | +0.03(+0.08%) |
Apr 16, 2018 | 37.14 | 37.22 | 37.06 | 37.18 | 562,685 | -0.06(-0.17%) |
Apr 13, 2018 | 37.39 | 37.42 | 37.13 | 37.25 | 1,402,324 | +0.02(+0.06%) |
Apr 12, 2018 | 37.12 | 37.31 | 37.12 | 37.22 | 350,832 | +0.06(+0.15%) |
Apr 11, 2018 | 37.10 | 37.32 | 37.06 | 37.17 | 239,338 | +0.02(+0.04%) |
Apr 10, 2018 | 37.05 | 37.23 | 36.91 | 37.15 | 514,683 | +0.60(+1.64%) |
Apr 09, 2018 | 36.64 | 36.88 | 36.55 | 36.55 | 554,539 | +0.32(+0.87%) |
Apr 06, 2018 | 36.53 | 36.64 | 36.08 | 36.24 | 436,910 | -0.34(-0.93%) |
Apr 05, 2018 | 36.54 | 36.68 | 36.47 | 36.58 | 481,938 | +0.06(+0.15%) |
Apr 04, 2018 | 35.95 | 36.57 | 35.95 | 36.52 | 1,238,149 | +0.09(+0.24%) |
Apr 03, 2018 | 36.35 | 36.52 | 36.21 | 36.43 | 832,157 | +0.36(+1.00%) |
Apr 02, 2018 | 36.48 | 36.59 | 35.84 | 36.07 | 641,546 | -0.53(-1.44%) |
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.38(+1.04%) | |
Mar 28, 2018 | 36.27 | 36.49 | 36.10 | 36.22 | 574,392 | -0.12(-0.33%) |
Mar 27, 2018 | 36.81 | 36.88 | 36.24 | 36.34 | 801,483 | -0.56(-1.52%) |
Mar 26, 2018 | 36.70 | 36.95 | 36.40 | 36.90 | 649,191 | +0.72(+1.98%) |
Mar 23, 2018 | 36.73 | 36.80 | 36.15 | 36.18 | 630,863 | -0.54(-1.46%) |
Mar 22, 2018 | 36.98 | 37.10 | 36.70 | 36.72 | 887,339 | -0.92(-2.45%) |
Mar 21, 2018 | 37.32 | 37.73 | 37.32 | 37.64 | 319,149 | +0.24(+0.65%) |
Mar 20, 2018 | 37.47 | 37.50 | 37.34 | 37.40 | 492,399 | -0.02(-0.06%) |
Mar 19, 2018 | 37.45 | 37.51 | 37.19 | 37.42 | 553,233 | -0.22(-0.59%) |
Mar 16, 2018 | 37.67 | 37.78 | 37.65 | 37.64 | 365,738 | -0.11(-0.29%) |
Mar 15, 2018 | 37.94 | 37.99 | 37.69 | 37.75 | 685,547 | -0.25(-0.66%) |
Mar 14, 2018 | 38.24 | 38.26 | 37.91 | 38.00 | 610,051 | +0.06(+0.15%) |
Mar 13, 2018 | 38.36 | 38.43 | 37.85 | 37.95 | 640,007 | -0.42(-1.09%) |
Mar 12, 2018 | 38.30 | 38.40 | 38.22 | 38.36 | 842,268 | +0.10(+0.27%) |
Mar 09, 2018 | 37.95 | 38.26 | 37.94 | 38.26 | 860,334 | +0.67(+1.78%) |
Mar 08, 2018 | 37.61 | 37.69 | 37.43 | 37.59 | 495,706 | +0.17(+0.46%) |
Mar 07, 2018 | 37.47 | 37.10 | 37.42 | 763,501 | -0.23(-0.61%) | |
Mar 06, 2018 | 37.80 | 37.86 | 37.54 | 37.65 | 17,342,694 | +0.26(+0.70%) |
Mar 05, 2018 | 36.91 | 37.44 | 36.91 | 37.39 | 245,813 | -0.07(-0.19%) |
Mar 02, 2018 | 37.14 | 37.49 | 37.00 | 37.46 | 627,556 | +0.06(+0.17%) |