Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.38 | 38.38 | 37.70 | 37.70 | 3,597 | -0.28(-0.73%) |
May 30, 2018 | 38.20 | 38.26 | 37.94 | 37.98 | 3,964 | +0.46(+1.22%) |
May 29, 2018 | 38.40 | 38.40 | 37.46 | 37.52 | 2,970 | -0.48(-1.26%) |
May 25, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 37.91 | 37.96 | 37.25 | 37.93 | 1,661 | -0.15(-0.39%) |
May 23, 2018 | 37.34 | 38.32 | 37.34 | 38.08 | 8,585 | +0.11(+0.29%) |
May 22, 2018 | 38.37 | 38.48 | 37.96 | 37.97 | 6,913 | -0.27(-0.70%) |
May 21, 2018 | 37.75 | 38.29 | 37.75 | 38.24 | 21,983 | +0.43(+1.13%) |
May 18, 2018 | 37.62 | 37.87 | 37.37 | 37.81 | 7,274 | +0.17(+0.45%) |
May 17, 2018 | 37.27 | 37.67 | 37.23 | 37.64 | 7,742 | +0.79(+2.14%) |
May 16, 2018 | 36.34 | 36.89 | 36.12 | 36.85 | 10,000 | +0.56(+1.54%) |
May 15, 2018 | 36.02 | 36.66 | 36.02 | 36.29 | 3,254 | +0.29(+0.80%) |
May 14, 2018 | 36.65 | 36.65 | 35.93 | 36.01 | 6,151 | -0.52(-1.42%) |
May 11, 2018 | 36.39 | 36.67 | 36.39 | 36.52 | 6,523 | +0.31(+0.85%) |
May 10, 2018 | 36.56 | 36.57 | 36.05 | 36.21 | 4,167 | -0.01(-0.03%) |
May 09, 2018 | 36.62 | 36.68 | 36.22 | 36.22 | 3,074 | +0.07(+0.19%) |
May 08, 2018 | 36.02 | 36.25 | 35.97 | 36.15 | 7,870 | +0.14(+0.39%) |
May 07, 2018 | 36.27 | 36.27 | 35.74 | 36.02 | 2,656 | -0.19(-0.52%) |
May 04, 2018 | 36.12 | 36.32 | 35.87 | 36.20 | 3,153 | -0.01(-0.03%) |
May 03, 2018 | 37.07 | 37.07 | 36.21 | 36.21 | 1,422 | -0.16(-0.44%) |
May 02, 2018 | 37.02 | 37.02 | 36.23 | 36.37 | 7,225 | -0.04(-0.11%) |
May 01, 2018 | 35.93 | 36.41 | 35.33 | 36.41 | 8,535 | +0.32(+0.88%) |
Apr 30, 2018 | 36.85 | 36.85 | 36.10 | 36.10 | 9,540 | -0.67(-1.82%) |
Apr 27, 2018 | 36.97 | 37.12 | 36.76 | 36.76 | 17,786 | +0.10(+0.27%) |
Apr 26, 2018 | 36.57 | 36.83 | 36.45 | 36.66 | 3,909 | +0.25(+0.68%) |
Apr 25, 2018 | 36.70 | 36.87 | 36.41 | 36.41 | 9,204 | -0.29(-0.79%) |
Apr 24, 2018 | 36.41 | 36.97 | 36.41 | 36.70 | 16,199 | +0.29(+0.79%) |
Apr 23, 2018 | 36.12 | 36.42 | 36.12 | 36.41 | 11,164 | +0.18(+0.49%) |
Apr 20, 2018 | 36.04 | 36.52 | 36.04 | 36.23 | 12,154 | -0.04(-0.11%) |
Apr 19, 2018 | 35.86 | 36.35 | 35.86 | 36.27 | 10,421 | +0.33(+0.91%) |
Apr 18, 2018 | 36.38 | 36.40 | 35.81 | 35.95 | 7,742 | -0.29(-0.80%) |
Apr 17, 2018 | 36.59 | 36.71 | 36.23 | 36.23 | 4,092 | -0.20(-0.55%) |
Apr 16, 2018 | 36.31 | 36.54 | 36.12 | 36.43 | 3,761 | +0.30(+0.83%) |
Apr 13, 2018 | 36.75 | 36.75 | 36.13 | 36.13 | 1,491 | -0.48(-1.31%) |
Apr 12, 2018 | 36.72 | 36.80 | 36.59 | 36.61 | 2,696 | +0.46(+1.27%) |
Apr 11, 2018 | 36.03 | 36.42 | 35.89 | 36.15 | 24,667 | -0.11(-0.30%) |
Apr 10, 2018 | 36.08 | 36.87 | 36.08 | 36.26 | 7,682 | +0.38(+1.06%) |
Apr 09, 2018 | 36.47 | 36.62 | 35.69 | 35.89 | 2,624 | +0.44(+1.24%) |
Apr 06, 2018 | 36.78 | 36.78 | 35.37 | 35.45 | 2,825 | -0.99(-2.71%) |
Apr 05, 2018 | 36.59 | 36.67 | 36.21 | 36.43 | 5,009 | +0.09(+0.25%) |
Apr 04, 2018 | 36.77 | 36.77 | 36.09 | 36.34 | 5,667 | +0.34(+0.94%) |
Apr 03, 2018 | 35.65 | 36.17 | 35.44 | 36.01 | 8,275 | +0.39(+1.09%) |
Apr 02, 2018 | 36.52 | 36.65 | 35.26 | 35.62 | 7,560 | -1.05(-2.85%) |
Mar 29, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 35.98 | 36.71 | 35.92 | 36.67 | 5,260 | +0.84(+2.34%) |
Mar 27, 2018 | 36.05 | 36.47 | 35.84 | 35.84 | 15,428 | -0.16(-0.44%) |
Mar 26, 2018 | 35.54 | 36.20 | 35.23 | 36.00 | 11,026 | +0.87(+2.47%) |
Mar 23, 2018 | 37.02 | 37.02 | 35.09 | 35.13 | 9,020 | -1.77(-4.81%) |
Mar 22, 2018 | 37.72 | 37.88 | 36.90 | 36.90 | 6,665 | -0.91(-2.40%) |
Mar 21, 2018 | 38.16 | 38.17 | 37.67 | 37.81 | 3,738 | -0.21(-0.55%) |
Mar 20, 2018 | 38.32 | 38.32 | 37.80 | 38.02 | 7,764 | -0.13(-0.34%) |
Mar 19, 2018 | 38.26 | 37.56 | 38.15 | 18,260 | -0.01(-0.03%) | |
Mar 16, 2018 | 38.00 | 38.31 | 38.00 | 38.16 | 60,988 | +0.14(+0.37%) |
Mar 15, 2018 | 38.02 | 38.12 | 37.75 | 38.02 | 48,491 | +0.03(+0.08%) |
Mar 14, 2018 | 37.48 | 38.32 | 37.48 | 37.99 | 34,967 | +0.55(+1.46%) |
Mar 13, 2018 | 37.47 | 37.60 | 37.19 | 37.44 | 28,753 | -0.01(-0.03%) |
Mar 12, 2018 | 37.47 | 37.47 | 37.40 | 37.45 | 17,962 | -0.11(-0.29%) |
Mar 09, 2018 | 36.93 | 37.70 | 36.83 | 37.56 | 9,127 | +0.68(+1.84%) |
Mar 08, 2018 | 37.94 | 37.94 | 36.82 | 36.88 | 11,048 | -0.51(-1.35%) |
Mar 07, 2018 | 37.83 | 37.39 | 23,707 | +0.13(+0.35%) | ||
Mar 06, 2018 | 37.13 | 37.34 | 36.00 | 37.26 | 6,101 | +0.21(+0.56%) |
Mar 05, 2018 | 36.24 | 37.14 | 36.23 | 37.05 | 5,462 | +0.64(+1.75%) |
Mar 02, 2018 | 35.97 | 36.69 | 35.81 | 36.42 | 9,800 | +0.60(+1.66%) |