Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.59 | 39.67 | 39.27 | 39.53 | 2,788,818 | -0.16(-0.39%) |
May 30, 2018 | 39.23 | 39.90 | 38.94 | 39.69 | 2,431,872 | +0.30(+0.77%) |
May 29, 2018 | 39.03 | 39.47 | 38.86 | 39.39 | 2,466,864 | +0.35(+0.91%) |
May 25, 2018 | 39.03 | 39.03 | 39.03 | 0 | +0.04(+0.09%) | |
May 24, 2018 | 39.23 | 39.37 | 38.72 | 39.00 | 1,853,585 | -0.14(-0.36%) |
May 23, 2018 | 38.75 | 39.31 | 38.67 | 39.14 | 2,223,805 | +0.52(+1.34%) |
May 22, 2018 | 38.55 | 38.73 | 38.50 | 38.62 | 2,057,160 | -0.02(-0.06%) |
May 21, 2018 | 38.35 | 38.83 | 37.96 | 38.64 | 2,321,954 | +0.48(+1.26%) |
May 18, 2018 | 38.19 | 38.38 | 37.94 | 38.16 | 5,426,251 | -0.04(-0.12%) |
May 17, 2018 | 38.40 | 38.58 | 38.04 | 38.21 | 1,632,041 | -0.13(-0.35%) |
May 16, 2018 | 38.35 | 38.60 | 38.23 | 38.34 | 2,538,479 | +0.13(+0.35%) |
May 15, 2018 | 38.63 | 38.65 | 37.80 | 38.21 | 3,406,149 | -0.78(-2.01%) |
May 14, 2018 | 39.02 | 39.23 | 38.63 | 38.99 | 1,943,256 | -0.16(-0.40%) |
May 11, 2018 | 39.59 | 39.79 | 39.06 | 39.14 | 1,693,335 | -0.39(-0.99%) |
May 10, 2018 | 39.24 | 39.67 | 39.15 | 39.54 | 1,865,614 | +0.48(+1.23%) |
May 09, 2018 | 38.49 | 39.20 | 38.23 | 39.06 | 2,634,312 | +0.30(+0.78%) |
May 08, 2018 | 38.78 | 38.89 | 38.45 | 38.75 | 2,271,890 | -0.16(-0.40%) |
May 07, 2018 | 38.75 | 38.91 | 38.54 | 38.91 | 2,339,358 | +0.30(+0.77%) |
May 04, 2018 | 37.86 | 38.73 | 37.84 | 38.61 | 2,507,842 | +0.72(+1.91%) |
May 03, 2018 | 37.47 | 38.07 | 37.38 | 37.89 | 1,798,505 | +0.35(+0.94%) |
May 02, 2018 | 37.64 | 37.76 | 37.12 | 37.53 | 1,907,884 | -0.27(-0.72%) |
May 01, 2018 | 37.30 | 37.91 | 37.12 | 37.81 | 2,608,191 | +0.49(+1.33%) |
Apr 30, 2018 | 37.93 | 37.99 | 37.31 | 37.31 | 3,967,951 | -0.53(-1.41%) |
Apr 27, 2018 | 37.03 | 38.11 | 37.03 | 37.84 | 2,659,840 | +0.78(+2.10%) |
Apr 26, 2018 | 36.64 | 37.28 | 36.50 | 37.06 | 1,613,227 | +0.57(+1.57%) |
Apr 25, 2018 | 36.31 | 36.51 | 36.05 | 36.49 | 2,013,044 | +0.10(+0.26%) |
Apr 24, 2018 | 36.28 | 36.53 | 35.89 | 36.40 | 2,601,955 | +0.26(+0.71%) |
Apr 23, 2018 | 36.43 | 36.49 | 35.93 | 36.14 | 2,141,483 | -0.29(-0.81%) |
Apr 20, 2018 | 36.98 | 37.11 | 36.28 | 36.43 | 2,682,746 | -0.47(-1.28%) |
Apr 19, 2018 | 37.64 | 37.68 | 36.82 | 36.90 | 2,290,223 | -0.93(-2.45%) |
Apr 18, 2018 | 37.99 | 38.19 | 37.81 | 37.83 | 1,612,626 | -0.13(-0.35%) |
Apr 17, 2018 | 37.62 | 38.17 | 37.41 | 37.96 | 1,670,641 | +0.39(+1.04%) |
Apr 16, 2018 | 37.47 | 37.68 | 37.15 | 37.57 | 1,629,905 | +0.20(+0.53%) |
Apr 13, 2018 | 37.31 | 37.41 | 37.06 | 37.37 | 1,760,893 | +0.08(+0.22%) |
Apr 12, 2018 | 38.13 | 38.19 | 37.20 | 37.29 | 1,834,680 | -0.83(-2.18%) |
Apr 11, 2018 | 38.04 | 38.48 | 37.99 | 38.12 | 1,254,414 | +0.08(+0.21%) |
Apr 10, 2018 | 38.34 | 38.35 | 38.01 | 38.04 | 1,876,949 | -0.13(-0.33%) |
Apr 09, 2018 | 38.31 | 38.59 | 38.04 | 38.17 | 1,838,090 | -0.14(-0.36%) |
Apr 06, 2018 | 38.62 | 39.12 | 38.24 | 38.31 | 2,140,573 | -0.21(-0.55%) |
Apr 05, 2018 | 38.51 | 38.57 | 38.17 | 38.52 | 1,579,803 | -0.06(-0.15%) |
Apr 04, 2018 | 37.89 | 38.76 | 37.68 | 38.58 | 2,259,785 | +0.52(+1.37%) |
Apr 03, 2018 | 37.69 | 38.19 | 37.25 | 38.06 | 2,595,036 | +0.42(+1.11%) |
Apr 02, 2018 | 37.97 | 38.20 | 37.41 | 37.64 | 2,957,726 | -0.41(-1.08%) |
Mar 29, 2018 | 38.05 | 38.05 | 38.05 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 37.12 | 38.16 | 37.03 | 37.91 | 2,779,862 | +1.05(+2.86%) |
Mar 27, 2018 | 36.60 | 37.31 | 36.20 | 36.86 | 2,111,504 | +0.27(+0.74%) |
Mar 26, 2018 | 36.37 | 36.61 | 36.15 | 36.59 | 2,216,631 | +0.45(+1.26%) |
Mar 23, 2018 | 36.69 | 35.98 | 36.13 | 2,717,671 | -0.40(-1.08%) | |
Mar 22, 2018 | 36.49 | 37.12 | 36.49 | 36.53 | 2,589,229 | -0.02(-0.06%) |
Mar 21, 2018 | 37.02 | 37.09 | 36.31 | 36.55 | 3,160,476 | -0.42(-1.15%) |
Mar 20, 2018 | 37.32 | 37.56 | 36.78 | 36.97 | 2,361,210 | -0.31(-0.83%) |
Mar 19, 2018 | 37.68 | 37.79 | 37.05 | 37.28 | 2,376,521 | -0.42(-1.11%) |
Mar 16, 2018 | 37.46 | 37.88 | 37.25 | 37.70 | 3,607,805 | +0.24(+0.65%) |
Mar 15, 2018 | 37.76 | 37.83 | 37.29 | 37.46 | 1,898,721 | -0.18(-0.49%) |
Mar 14, 2018 | 37.68 | 37.93 | 37.56 | 37.64 | 2,331,602 | -0.04(-0.12%) |
Mar 13, 2018 | 37.68 | 38.09 | 37.60 | 37.68 | 1,975,812 | +0.15(+0.39%) |
Mar 12, 2018 | 37.28 | 37.63 | 37.13 | 37.54 | 2,311,227 | +0.28(+0.75%) |
Mar 09, 2018 | 37.05 | 37.26 | 36.69 | 37.26 | 2,025,448 | +0.21(+0.57%) |
Mar 08, 2018 | 37.27 | 37.46 | 36.86 | 37.05 | 2,174,462 | -0.20(-0.53%) |
Mar 07, 2018 | 37.28 | 36.72 | 37.24 | 1,973,073 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.73 | 37.04 | 36.56 | 37.02 | 2,477,386 | +0.17(+0.46%) |
Mar 05, 2018 | 36.31 | 37.09 | 36.31 | 36.85 | 2,466,490 | +0.42(+1.17%) |
Mar 02, 2018 | 36.22 | 36.46 | 36.00 | 36.42 | 2,754,613 | +0.09(+0.24%) |