Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.66 | 39.04 | 38.37 | 38.50 | 191,660 | -0.14(-0.37%) |
May 30, 2018 | 38.05 | 38.94 | 38.05 | 38.64 | 208,845 | +0.67(+1.77%) |
May 29, 2018 | 37.57 | 38.05 | 37.57 | 37.97 | 160,026 | +0.29(+0.77%) |
May 25, 2018 | 37.67 | 37.67 | 37.67 | 0 | -0.26(-0.70%) | |
May 24, 2018 | 37.84 | 38.24 | 37.75 | 37.94 | 188,606 | +0.10(+0.26%) |
May 23, 2018 | 37.83 | 38.06 | 37.59 | 37.84 | 181,425 | -0.07(-0.19%) |
May 22, 2018 | 37.83 | 38.39 | 37.70 | 37.91 | 263,670 | +0.06(+0.16%) |
May 21, 2018 | 37.42 | 38.16 | 37.42 | 37.85 | 184,541 | +0.46(+1.23%) |
May 18, 2018 | 37.31 | 37.44 | 37.06 | 37.39 | 454,819 | +0.22(+0.59%) |
May 17, 2018 | 36.78 | 37.34 | 36.76 | 37.17 | 100,801 | +0.45(+1.22%) |
May 16, 2018 | 36.53 | 37.15 | 36.48 | 36.72 | 266,576 | +0.34(+0.95%) |
May 15, 2018 | 36.44 | 36.69 | 36.24 | 36.38 | 272,499 | -0.09(-0.25%) |
May 14, 2018 | 36.87 | 37.05 | 36.42 | 36.47 | 164,536 | -0.35(-0.95%) |
May 11, 2018 | 37.46 | 37.51 | 36.58 | 36.82 | 196,020 | -0.69(-1.85%) |
May 10, 2018 | 37.39 | 37.53 | 37.25 | 37.51 | 137,699 | +0.18(+0.49%) |
May 09, 2018 | 37.85 | 37.95 | 37.29 | 37.33 | 292,022 | -0.53(-1.39%) |
May 08, 2018 | 37.80 | 38.02 | 37.49 | 37.86 | 215,497 | +0.52(+1.39%) |
May 07, 2018 | 37.06 | 37.52 | 36.79 | 37.34 | 181,868 | +0.31(+0.83%) |
May 04, 2018 | 36.57 | 37.48 | 36.57 | 37.03 | 334,610 | +0.39(+1.05%) |
May 03, 2018 | 36.79 | 37.02 | 36.20 | 36.64 | 281,327 | -0.18(-0.50%) |
May 02, 2018 | 37.08 | 37.53 | 36.76 | 36.83 | 185,502 | -0.36(-0.97%) |
May 01, 2018 | 36.72 | 37.28 | 36.48 | 37.19 | 303,187 | +1.07(+2.97%) |
Apr 30, 2018 | 36.57 | 37.14 | 36.12 | 36.12 | 231,810 | -0.32(-0.89%) |
Apr 27, 2018 | 36.86 | 37.00 | 36.15 | 36.44 | 208,273 | -0.36(-0.98%) |
Apr 26, 2018 | 37.21 | 37.56 | 36.59 | 36.80 | 213,778 | -0.33(-0.88%) |
Apr 25, 2018 | 36.40 | 37.24 | 36.40 | 37.13 | 244,393 | +0.61(+1.68%) |
Apr 24, 2018 | 37.45 | 37.46 | 36.22 | 36.51 | 246,245 | -0.95(-2.53%) |
Apr 23, 2018 | 36.98 | 37.60 | 36.86 | 37.46 | 345,309 | +0.68(+1.84%) |
Apr 20, 2018 | 36.46 | 36.91 | 36.28 | 36.79 | 458,694 | +0.33(+0.92%) |
Apr 19, 2018 | 36.39 | 36.59 | 36.10 | 36.45 | 444,938 | +0.00(+0.00%) |
Apr 18, 2018 | 36.68 | 37.47 | 36.37 | 36.45 | 596,682 | -0.15(-0.41%) |
Apr 17, 2018 | 37.76 | 37.76 | 36.12 | 36.60 | 955,041 | +0.25(+0.70%) |
Apr 16, 2018 | 35.39 | 36.89 | 35.29 | 36.35 | 737,108 | +1.26(+3.58%) |
Apr 13, 2018 | 33.93 | 35.87 | 33.93 | 35.09 | 1,313,471 | +1.09(+3.20%) |
Apr 12, 2018 | 36.41 | 36.48 | 32.72 | 34.00 | 3,453,395 | -3.30(-8.86%) |
Apr 11, 2018 | 36.93 | 37.56 | 36.20 | 37.30 | 537,661 | +0.01(+0.02%) |
Apr 10, 2018 | 37.08 | 37.91 | 36.88 | 37.29 | 343,933 | +0.56(+1.53%) |
Apr 09, 2018 | 37.19 | 38.35 | 36.71 | 36.73 | 183,977 | -0.30(-0.81%) |
Apr 06, 2018 | 37.11 | 37.60 | 36.74 | 37.03 | 280,756 | -0.48(-1.29%) |
Apr 05, 2018 | 36.83 | 37.72 | 36.82 | 37.51 | 661,361 | +0.79(+2.15%) |
Apr 04, 2018 | 36.04 | 36.85 | 35.25 | 36.72 | 586,030 | -1.42(-3.73%) |
Apr 03, 2018 | 37.62 | 38.29 | 37.37 | 38.15 | 154,114 | +0.81(+2.16%) |
Apr 02, 2018 | 38.16 | 38.51 | 37.05 | 37.34 | 179,778 | -0.75(-1.96%) |
Mar 29, 2018 | 38.09 | 38.09 | 38.09 | 0 | +0.28(+0.74%) | |
Mar 28, 2018 | 38.31 | 38.84 | 37.75 | 37.80 | 202,046 | -0.44(-1.15%) |
Mar 27, 2018 | 38.60 | 38.66 | 38.35 | 38.24 | 144,463 | -0.37(-0.96%) |
Mar 26, 2018 | 37.92 | 38.67 | 37.55 | 38.61 | 182,794 | +1.21(+3.24%) |
Mar 23, 2018 | 38.34 | 38.47 | 37.39 | 37.40 | 207,454 | -0.85(-2.23%) |
Mar 22, 2018 | 39.41 | 39.64 | 38.20 | 38.25 | 209,141 | -1.39(-3.50%) |
Mar 21, 2018 | 39.34 | 39.89 | 39.03 | 39.64 | 360,087 | +0.20(+0.51%) |
Mar 20, 2018 | 39.40 | 39.71 | 39.03 | 39.44 | 123,424 | +0.12(+0.31%) |
Mar 19, 2018 | 39.62 | 39.90 | 38.90 | 39.32 | 186,374 | -0.44(-1.11%) |
Mar 16, 2018 | 39.33 | 40.58 | 39.33 | 39.75 | 429,957 | +0.40(+1.00%) |
Mar 15, 2018 | 39.78 | 40.03 | 39.17 | 39.36 | 163,480 | -0.41(-1.04%) |
Mar 14, 2018 | 40.73 | 40.76 | 39.44 | 39.77 | 192,435 | -0.85(-2.10%) |
Mar 13, 2018 | 41.01 | 41.17 | 39.54 | 40.62 | 149,966 | -0.25(-0.60%) |
Mar 12, 2018 | 40.44 | 40.98 | 40.27 | 40.87 | 290,553 | +0.52(+1.28%) |
Mar 09, 2018 | 39.67 | 40.50 | 39.26 | 40.35 | 213,827 | +0.98(+2.48%) |
Mar 08, 2018 | 40.40 | 40.40 | 39.25 | 39.38 | 179,862 | -0.93(-2.31%) |
Mar 07, 2018 | 39.29 | 40.41 | 39.28 | 40.31 | 214,720 | +0.71(+1.80%) |
Mar 06, 2018 | 39.03 | 39.68 | 38.80 | 39.60 | 195,740 | +0.74(+1.90%) |
Mar 05, 2018 | 38.46 | 39.07 | 38.05 | 38.86 | 162,857 | +0.23(+0.59%) |
Mar 02, 2018 | 37.58 | 38.82 | 37.49 | 38.63 | 228,401 | +0.83(+2.18%) |