Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.17 | 38.31 | 37.11 | 37.41 | 1,459,717 | -0.76(-1.99%) |
May 30, 2018 | 38.41 | 38.50 | 37.97 | 38.17 | 1,238,634 | +0.03(+0.07%) |
May 29, 2018 | 38.56 | 38.90 | 37.74 | 38.14 | 1,564,602 | -0.67(-1.73%) |
May 25, 2018 | 38.81 | 38.81 | 38.81 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 39.11 | 39.27 | 38.74 | 39.01 | 1,076,979 | -0.12(-0.30%) |
May 23, 2018 | 39.46 | 39.74 | 38.91 | 39.13 | 1,192,056 | -0.71(-1.77%) |
May 22, 2018 | 40.30 | 40.37 | 39.70 | 39.84 | 1,580,855 | -0.33(-0.81%) |
May 21, 2018 | 39.45 | 40.36 | 39.35 | 40.16 | 1,685,290 | +1.06(+2.71%) |
May 18, 2018 | 39.34 | 39.75 | 39.10 | 39.10 | 1,961,343 | -0.09(-0.23%) |
May 17, 2018 | 38.81 | 39.34 | 38.67 | 39.19 | 1,935,068 | +0.35(+0.91%) |
May 16, 2018 | 38.53 | 39.05 | 38.34 | 38.84 | 1,605,149 | +0.23(+0.61%) |
May 15, 2018 | 37.79 | 38.63 | 37.67 | 38.61 | 1,915,069 | +0.74(+1.95%) |
May 14, 2018 | 37.93 | 38.19 | 37.75 | 37.87 | 905,841 | -0.05(-0.12%) |
May 11, 2018 | 37.91 | 38.17 | 37.68 | 37.91 | 1,472,788 | +0.05(+0.12%) |
May 10, 2018 | 37.88 | 38.10 | 37.42 | 37.87 | 1,589,701 | +0.00(+0.00%) |
May 09, 2018 | 38.31 | 38.48 | 37.55 | 37.87 | 2,037,556 | -0.22(-0.57%) |
May 08, 2018 | 38.09 | 38.65 | 37.68 | 38.08 | 3,228,885 | +0.32(+0.84%) |
May 07, 2018 | 37.22 | 38.01 | 37.05 | 37.77 | 2,264,623 | +0.74(+2.00%) |
May 04, 2018 | 35.94 | 37.11 | 35.86 | 37.03 | 1,180,740 | +0.84(+2.32%) |
May 03, 2018 | 36.16 | 36.39 | 35.45 | 36.19 | 2,418,060 | -0.02(-0.05%) |
May 02, 2018 | 36.37 | 36.70 | 36.00 | 36.21 | 1,838,283 | -0.08(-0.22%) |
May 01, 2018 | 37.34 | 37.45 | 34.42 | 36.29 | 5,258,126 | +1.10(+3.13%) |
Apr 30, 2018 | 35.47 | 35.93 | 35.16 | 35.19 | 2,194,314 | -0.14(-0.38%) |
Apr 27, 2018 | 35.08 | 35.47 | 34.75 | 35.32 | 1,017,730 | +0.11(+0.31%) |
Apr 26, 2018 | 35.20 | 35.24 | 34.57 | 35.21 | 1,151,383 | +0.05(+0.15%) |
Apr 25, 2018 | 35.00 | 35.64 | 34.81 | 35.16 | 1,422,524 | +0.03(+0.08%) |
Apr 24, 2018 | 37.49 | 37.55 | 34.77 | 35.13 | 2,907,332 | -2.04(-5.49%) |
Apr 23, 2018 | 37.35 | 37.61 | 37.12 | 37.17 | 1,545,165 | -0.19(-0.51%) |
Apr 20, 2018 | 37.59 | 37.60 | 36.88 | 37.36 | 1,869,563 | -0.23(-0.62%) |
Apr 19, 2018 | 38.06 | 38.08 | 37.32 | 37.60 | 893,932 | -0.48(-1.26%) |
Apr 18, 2018 | 37.75 | 38.39 | 37.66 | 38.07 | 1,281,558 | +0.46(+1.22%) |
Apr 17, 2018 | 37.84 | 38.09 | 37.50 | 37.61 | 1,717,189 | +0.18(+0.48%) |
Apr 16, 2018 | 36.58 | 37.49 | 36.51 | 37.43 | 1,983,371 | +1.14(+3.13%) |
Apr 13, 2018 | 36.10 | 36.40 | 35.91 | 36.30 | 1,465,192 | +0.52(+1.46%) |
Apr 12, 2018 | 35.52 | 36.06 | 35.47 | 35.77 | 1,267,834 | +0.38(+1.07%) |
Apr 11, 2018 | 35.20 | 35.76 | 35.12 | 35.39 | 1,205,993 | -0.01(-0.03%) |
Apr 10, 2018 | 34.95 | 35.67 | 34.70 | 35.40 | 1,357,232 | +1.06(+3.10%) |
Apr 09, 2018 | 34.66 | 34.82 | 34.29 | 34.34 | 724,942 | -0.17(-0.50%) |
Apr 06, 2018 | 35.43 | 35.64 | 33.99 | 34.51 | 1,222,655 | -1.18(-3.31%) |
Apr 05, 2018 | 35.72 | 35.91 | 35.20 | 35.69 | 2,160,934 | +0.22(+0.61%) |
Apr 04, 2018 | 34.22 | 35.56 | 34.03 | 35.47 | 1,910,090 | +0.60(+1.71%) |
Apr 03, 2018 | 34.89 | 35.39 | 34.46 | 34.88 | 2,145,275 | +0.24(+0.70%) |
Apr 02, 2018 | 35.10 | 35.50 | 34.25 | 34.64 | 1,659,711 | -0.61(-1.74%) |
Mar 29, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.18 | 35.23 | 34.09 | 34.79 | 1,860,978 | +0.59(+1.71%) |
Mar 27, 2018 | 35.14 | 35.14 | 34.10 | 34.20 | 1,187,304 | -0.79(-2.24%) |
Mar 26, 2018 | 34.30 | 35.19 | 34.29 | 34.99 | 2,490,891 | +1.19(+3.52%) |
Mar 23, 2018 | 34.37 | 34.55 | 33.76 | 33.80 | 831,231 | -0.47(-1.37%) |
Mar 22, 2018 | 35.10 | 35.10 | 34.26 | 34.27 | 1,165,517 | -1.18(-3.34%) |
Mar 21, 2018 | 35.30 | 35.92 | 35.17 | 35.45 | 1,815,837 | +0.22(+0.61%) |
Mar 20, 2018 | 34.82 | 35.47 | 34.73 | 35.23 | 1,546,475 | +0.38(+1.09%) |
Mar 19, 2018 | 34.95 | 34.95 | 34.51 | 34.85 | 1,552,975 | -0.35(-1.00%) |
Mar 16, 2018 | 34.74 | 35.31 | 34.62 | 35.20 | 1,514,463 | +0.42(+1.22%) |
Mar 15, 2018 | 34.36 | 35.03 | 34.28 | 34.78 | 1,616,720 | +0.45(+1.31%) |
Mar 14, 2018 | 35.00 | 35.05 | 34.29 | 34.33 | 936,456 | -0.47(-1.35%) |
Mar 13, 2018 | 34.89 | 35.30 | 34.64 | 34.80 | 866,662 | +0.14(+0.39%) |
Mar 12, 2018 | 35.57 | 35.57 | 34.52 | 34.66 | 1,117,360 | -0.97(-2.71%) |
Mar 09, 2018 | 35.12 | 35.68 | 34.94 | 35.63 | 668,344 | +0.75(+2.15%) |
Mar 08, 2018 | 34.79 | 34.93 | 34.39 | 34.88 | 751,431 | +0.21(+0.60%) |
Mar 07, 2018 | 34.42 | 34.67 | 1,362,563 | -0.49(-1.39%) | ||
Mar 06, 2018 | 35.01 | 35.57 | 34.89 | 35.16 | 1,166,931 | +0.16(+0.46%) |
Mar 05, 2018 | 34.42 | 35.12 | 34.09 | 35.00 | 1,409,380 | +0.44(+1.28%) |
Mar 02, 2018 | 34.17 | 34.76 | 33.81 | 34.55 | 2,178,956 | +0.12(+0.34%) |