Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.28 | 38.48 | 37.83 | 37.85 | 422,392 | -0.21(-0.55%) |
May 30, 2018 | 37.13 | 38.47 | 37.13 | 38.06 | 683,818 | +1.12(+3.03%) |
May 29, 2018 | 36.34 | 36.98 | 36.30 | 36.95 | 637,672 | +0.27(+0.72%) |
May 25, 2018 | 36.68 | 36.68 | 36.68 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 36.91 | 37.02 | 36.60 | 36.75 | 350,462 | -0.23(-0.64%) |
May 23, 2018 | 37.13 | 37.36 | 36.84 | 36.98 | 350,240 | -0.20(-0.55%) |
May 22, 2018 | 37.67 | 37.76 | 37.12 | 37.19 | 351,730 | -0.41(-1.10%) |
May 21, 2018 | 37.50 | 37.95 | 37.35 | 37.60 | 418,198 | +0.25(+0.68%) |
May 18, 2018 | 37.45 | 37.50 | 36.90 | 37.35 | 444,846 | -0.00(-0.01%) |
May 17, 2018 | 36.99 | 37.38 | 36.26 | 37.35 | 379,826 | +0.42(+1.14%) |
May 16, 2018 | 36.25 | 37.23 | 36.20 | 36.94 | 606,182 | +0.47(+1.28%) |
May 15, 2018 | 36.30 | 36.74 | 36.21 | 36.47 | 360,528 | -0.01(-0.01%) |
May 14, 2018 | 36.32 | 37.49 | 36.30 | 36.48 | 535,192 | -0.00(-0.01%) |
May 11, 2018 | 36.25 | 37.08 | 36.25 | 36.48 | 321,336 | +0.48(+1.35%) |
May 10, 2018 | 35.72 | 36.30 | 35.47 | 35.99 | 421,298 | +0.27(+0.77%) |
May 09, 2018 | 35.91 | 36.04 | 35.25 | 35.72 | 303,304 | -0.20(-0.54%) |
May 08, 2018 | 35.69 | 35.98 | 35.59 | 35.91 | 246,592 | +0.06(+0.17%) |
May 07, 2018 | 35.67 | 36.08 | 35.48 | 35.85 | 305,860 | +0.20(+0.58%) |
May 04, 2018 | 34.74 | 36.05 | 34.63 | 35.65 | 277,352 | +0.74(+2.12%) |
May 03, 2018 | 34.45 | 35.00 | 34.20 | 34.91 | 240,634 | +0.30(+0.87%) |
May 02, 2018 | 34.12 | 34.80 | 34.12 | 34.61 | 209,590 | +0.41(+1.18%) |
May 01, 2018 | 34.05 | 34.30 | 33.93 | 34.20 | 352,294 | +0.13(+0.38%) |
Apr 30, 2018 | 34.25 | 34.41 | 34.00 | 34.08 | 225,172 | -0.10(-0.31%) |
Apr 27, 2018 | 34.14 | 34.22 | 33.78 | 34.18 | 321,524 | +0.09(+0.25%) |
Apr 26, 2018 | 34.34 | 34.34 | 33.99 | 34.09 | 281,140 | -0.15(-0.42%) |
Apr 25, 2018 | 34.02 | 34.40 | 33.84 | 34.24 | 227,464 | -0.06(-0.17%) |
Apr 24, 2018 | 34.95 | 35.12 | 34.05 | 34.30 | 354,744 | -0.62(-1.79%) |
Apr 23, 2018 | 35.02 | 35.06 | 34.70 | 34.92 | 313,708 | -0.02(-0.04%) |
Apr 20, 2018 | 34.67 | 35.12 | 34.62 | 34.94 | 218,394 | -0.01(-0.01%) |
Apr 19, 2018 | 34.82 | 35.20 | 34.59 | 34.95 | 234,688 | +0.12(+0.36%) |
Apr 18, 2018 | 34.96 | 35.17 | 34.56 | 34.82 | 378,528 | +0.07(+0.20%) |
Apr 17, 2018 | 34.57 | 34.86 | 34.41 | 34.75 | 274,430 | +0.27(+0.78%) |
Apr 16, 2018 | 34.49 | 34.92 | 34.07 | 34.48 | 578,666 | +0.15(+0.45%) |
Apr 13, 2018 | 34.39 | 34.52 | 34.19 | 34.33 | 239,526 | +0.05(+0.15%) |
Apr 12, 2018 | 34.15 | 34.48 | 33.51 | 34.27 | 331,602 | +0.24(+0.72%) |
Apr 11, 2018 | 33.76 | 34.12 | 33.59 | 34.03 | 349,500 | +0.15(+0.44%) |
Apr 10, 2018 | 33.95 | 34.16 | 33.70 | 33.88 | 340,166 | +0.21(+0.62%) |
Apr 09, 2018 | 33.91 | 34.18 | 33.56 | 33.67 | 294,950 | +0.02(+0.06%) |
Apr 06, 2018 | 33.98 | 34.17 | 33.36 | 33.65 | 416,996 | -0.52(-1.54%) |
Apr 05, 2018 | 33.88 | 34.34 | 33.57 | 34.17 | 457,202 | +0.54(+1.61%) |
Apr 04, 2018 | 33.16 | 33.76 | 32.97 | 33.63 | 283,136 | +0.20(+0.58%) |
Apr 03, 2018 | 32.98 | 33.58 | 32.63 | 33.44 | 477,892 | +0.67(+2.06%) |
Apr 02, 2018 | 33.27 | 33.59 | 32.34 | 32.77 | 442,044 | -0.73(-2.18%) |
Mar 29, 2018 | 33.49 | 33.49 | 33.49 | 0 | +0.17(+0.53%) | |
Mar 28, 2018 | 32.91 | 33.73 | 32.51 | 33.32 | 667,252 | +0.52(+1.59%) |
Mar 27, 2018 | 33.01 | 33.35 | 32.65 | 32.80 | 956,008 | -0.28(-0.83%) |
Mar 26, 2018 | 31.49 | 33.12 | 31.33 | 33.08 | 571,430 | +1.98(+6.37%) |
Mar 23, 2018 | 31.38 | 31.70 | 31.00 | 31.09 | 458,008 | -0.17(-0.54%) |
Mar 22, 2018 | 31.85 | 32.35 | 31.25 | 31.27 | 533,456 | -1.20(-3.68%) |
Mar 21, 2018 | 31.81 | 32.65 | 31.63 | 32.46 | 486,226 | +0.59(+1.85%) |
Mar 20, 2018 | 31.75 | 32.09 | 31.32 | 31.87 | 326,246 | +0.21(+0.68%) |
Mar 19, 2018 | 32.12 | 32.26 | 31.26 | 31.66 | 371,154 | -0.50(-1.55%) |
Mar 16, 2018 | 31.91 | 32.28 | 31.54 | 32.16 | 1,143,946 | +0.25(+0.78%) |
Mar 15, 2018 | 31.98 | 32.16 | 31.71 | 31.91 | 226,142 | -0.00(-0.02%) |
Mar 14, 2018 | 31.88 | 32.22 | 30.91 | 31.91 | 342,678 | +0.08(+0.25%) |
Mar 13, 2018 | 31.84 | 32.15 | 31.17 | 31.83 | 299,346 | +0.19(+0.60%) |
Mar 12, 2018 | 30.86 | 31.75 | 29.78 | 31.64 | 395,578 | +0.78(+2.53%) |
Mar 09, 2018 | 30.75 | 30.98 | 30.28 | 30.86 | 391,326 | +0.37(+1.21%) |
Mar 08, 2018 | 30.93 | 31.08 | 30.11 | 30.49 | 313,766 | -0.38(-1.21%) |
Mar 07, 2018 | 30.70 | 31.34 | 30.44 | 30.86 | 402,244 | +0.05(+0.18%) |
Mar 06, 2018 | 30.38 | 30.86 | 29.84 | 30.81 | 303,154 | +0.58(+1.94%) |
Mar 05, 2018 | 29.80 | 30.46 | 29.80 | 30.23 | 307,146 | +0.29(+0.95%) |
Mar 02, 2018 | 29.21 | 30.11 | 29.16 | 29.94 | 246,010 | +0.55(+1.87%) |