Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.93 | 38.07 | 36.88 | 37.17 | 1,468,923 | -0.76(-1.99%) |
May 30, 2018 | 38.17 | 38.26 | 37.73 | 37.93 | 1,246,447 | +0.03(+0.07%) |
May 29, 2018 | 38.32 | 38.66 | 37.51 | 37.90 | 1,574,471 | -0.67(-1.73%) |
May 25, 2018 | 38.57 | 38.57 | 38.57 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 38.87 | 39.03 | 38.50 | 38.77 | 1,083,771 | -0.12(-0.30%) |
May 23, 2018 | 39.21 | 39.49 | 38.67 | 38.88 | 1,199,574 | -0.70(-1.77%) |
May 22, 2018 | 40.05 | 40.12 | 39.45 | 39.59 | 1,590,826 | -0.32(-0.81%) |
May 21, 2018 | 39.20 | 40.11 | 39.10 | 39.91 | 1,695,920 | +1.05(+2.71%) |
May 18, 2018 | 39.09 | 39.51 | 38.86 | 38.86 | 1,973,713 | -0.09(-0.23%) |
May 17, 2018 | 38.57 | 39.09 | 38.43 | 38.95 | 1,947,273 | +0.35(+0.91%) |
May 16, 2018 | 38.28 | 38.80 | 38.10 | 38.60 | 1,615,273 | +0.23(+0.61%) |
May 15, 2018 | 37.56 | 38.39 | 37.43 | 38.36 | 1,927,147 | +0.74(+1.95%) |
May 14, 2018 | 37.69 | 37.95 | 37.51 | 37.63 | 911,554 | -0.04(-0.12%) |
May 11, 2018 | 37.67 | 37.93 | 37.44 | 37.67 | 1,482,077 | +0.04(+0.12%) |
May 10, 2018 | 37.64 | 37.86 | 37.19 | 37.63 | 1,599,727 | +0.00(+0.00%) |
May 09, 2018 | 38.07 | 38.24 | 37.32 | 37.63 | 2,050,407 | -0.22(-0.57%) |
May 08, 2018 | 37.85 | 38.41 | 37.44 | 37.84 | 3,249,249 | +0.31(+0.84%) |
May 07, 2018 | 36.98 | 37.77 | 36.82 | 37.53 | 2,278,906 | +0.74(+2.00%) |
May 04, 2018 | 35.71 | 36.88 | 35.64 | 36.80 | 1,188,187 | +0.83(+2.32%) |
May 03, 2018 | 35.93 | 36.16 | 35.23 | 35.96 | 2,433,311 | -0.02(-0.05%) |
May 02, 2018 | 36.14 | 36.47 | 35.77 | 35.98 | 1,849,877 | -0.08(-0.22%) |
May 01, 2018 | 37.11 | 37.22 | 34.20 | 36.06 | 5,291,289 | +1.09(+3.13%) |
Apr 30, 2018 | 35.25 | 35.70 | 34.94 | 34.97 | 2,208,154 | -0.13(-0.38%) |
Apr 27, 2018 | 34.86 | 35.25 | 34.54 | 35.10 | 1,024,149 | +0.11(+0.31%) |
Apr 26, 2018 | 34.98 | 35.02 | 34.36 | 34.99 | 1,158,645 | +0.05(+0.15%) |
Apr 25, 2018 | 34.78 | 35.41 | 34.59 | 34.94 | 1,431,496 | +0.03(+0.08%) |
Apr 24, 2018 | 37.25 | 37.32 | 34.55 | 34.91 | 2,925,668 | -2.03(-5.49%) |
Apr 23, 2018 | 37.12 | 37.38 | 36.88 | 36.94 | 1,554,910 | -0.19(-0.51%) |
Apr 20, 2018 | 37.35 | 37.37 | 36.65 | 37.13 | 1,881,355 | -0.23(-0.62%) |
Apr 19, 2018 | 37.83 | 37.84 | 37.09 | 37.36 | 899,570 | -0.48(-1.26%) |
Apr 18, 2018 | 37.51 | 38.15 | 37.42 | 37.84 | 1,289,641 | +0.46(+1.22%) |
Apr 17, 2018 | 37.60 | 37.85 | 37.26 | 37.38 | 1,728,019 | +0.18(+0.48%) |
Apr 16, 2018 | 36.36 | 37.25 | 36.28 | 37.20 | 1,995,880 | +1.13(+3.13%) |
Apr 13, 2018 | 35.87 | 36.18 | 35.68 | 36.07 | 1,474,433 | +0.52(+1.46%) |
Apr 12, 2018 | 35.30 | 35.84 | 35.24 | 35.55 | 1,275,831 | +0.38(+1.07%) |
Apr 11, 2018 | 34.97 | 35.54 | 34.90 | 35.17 | 1,213,599 | -0.01(-0.03%) |
Apr 10, 2018 | 34.73 | 35.45 | 34.48 | 35.18 | 1,365,792 | +1.06(+3.10%) |
Apr 09, 2018 | 34.45 | 34.60 | 34.08 | 34.12 | 729,515 | -0.17(-0.50%) |
Apr 06, 2018 | 35.21 | 35.41 | 33.77 | 34.29 | 1,230,366 | -1.17(-3.31%) |
Apr 05, 2018 | 35.49 | 35.68 | 34.98 | 35.47 | 2,174,563 | +0.22(+0.61%) |
Apr 04, 2018 | 34.01 | 35.33 | 33.82 | 35.25 | 1,922,137 | +0.59(+1.71%) |
Apr 03, 2018 | 34.67 | 35.17 | 34.24 | 34.66 | 2,158,805 | +0.24(+0.70%) |
Apr 02, 2018 | 34.88 | 35.28 | 34.03 | 34.42 | 1,670,179 | -0.61(-1.74%) |
Mar 29, 2018 | 35.03 | 35.03 | 35.03 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 33.96 | 35.01 | 33.87 | 34.57 | 1,872,715 | +0.58(+1.72%) |
Mar 27, 2018 | 34.92 | 34.92 | 33.89 | 33.99 | 1,194,792 | -0.78(-2.24%) |
Mar 26, 2018 | 34.09 | 34.97 | 34.08 | 34.77 | 2,506,601 | +1.18(+3.52%) |
Mar 23, 2018 | 34.16 | 34.34 | 33.55 | 33.58 | 836,474 | -0.47(-1.37%) |
Mar 22, 2018 | 34.88 | 34.88 | 34.04 | 34.05 | 1,172,868 | -1.17(-3.34%) |
Mar 21, 2018 | 35.08 | 35.69 | 34.95 | 35.23 | 1,827,289 | +0.22(+0.61%) |
Mar 20, 2018 | 34.60 | 35.24 | 34.51 | 35.01 | 1,556,228 | +0.38(+1.09%) |
Mar 19, 2018 | 34.73 | 34.73 | 34.29 | 34.63 | 1,562,769 | -0.35(-1.00%) |
Mar 16, 2018 | 34.53 | 35.09 | 34.40 | 34.98 | 1,524,014 | +0.42(+1.22%) |
Mar 15, 2018 | 34.14 | 34.81 | 34.07 | 34.56 | 1,626,916 | +0.45(+1.31%) |
Mar 14, 2018 | 34.78 | 34.83 | 34.08 | 34.11 | 942,362 | -0.47(-1.35%) |
Mar 13, 2018 | 34.67 | 35.08 | 34.43 | 34.58 | 872,128 | +0.13(+0.39%) |
Mar 12, 2018 | 35.34 | 35.35 | 34.30 | 34.45 | 1,124,407 | -0.96(-2.71%) |
Mar 09, 2018 | 34.90 | 35.46 | 34.72 | 35.41 | 672,559 | +0.74(+2.15%) |
Mar 08, 2018 | 34.57 | 34.71 | 34.18 | 34.66 | 756,170 | +0.21(+0.60%) |
Mar 07, 2018 | 34.20 | 34.45 | 1,371,157 | -0.48(-1.39%) | ||
Mar 06, 2018 | 34.79 | 35.34 | 34.67 | 34.94 | 1,174,291 | +0.16(+0.46%) |
Mar 05, 2018 | 34.20 | 34.90 | 33.87 | 34.78 | 1,418,269 | +0.44(+1.28%) |
Mar 02, 2018 | 33.95 | 34.54 | 33.59 | 34.34 | 2,192,699 | +0.12(+0.34%) |