Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.54 | 36.57 | 36.20 | 36.31 | 279,551 | -0.30(-0.81%) |
May 30, 2018 | 35.97 | 36.64 | 35.97 | 36.61 | 231,076 | +0.67(+1.86%) |
May 29, 2018 | 36.06 | 36.07 | 35.79 | 35.94 | 198,119 | -0.21(-0.58%) |
May 25, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 36.02 | 36.56 | 35.76 | 36.17 | 207,403 | +0.14(+0.39%) |
May 23, 2018 | 35.66 | 36.13 | 35.58 | 36.03 | 219,552 | +0.18(+0.51%) |
May 22, 2018 | 35.71 | 36.03 | 35.54 | 35.84 | 263,014 | +0.31(+0.86%) |
May 21, 2018 | 35.35 | 35.65 | 35.16 | 35.54 | 190,800 | +0.29(+0.82%) |
May 18, 2018 | 35.37 | 35.55 | 35.18 | 35.25 | 539,497 | -0.01(-0.02%) |
May 17, 2018 | 35.23 | 35.61 | 35.05 | 35.25 | 244,669 | +0.09(+0.25%) |
May 16, 2018 | 34.99 | 35.38 | 34.83 | 35.17 | 357,307 | +0.23(+0.65%) |
May 15, 2018 | 34.29 | 35.45 | 34.22 | 34.94 | 278,344 | +0.61(+1.79%) |
May 14, 2018 | 34.56 | 34.68 | 34.27 | 34.32 | 230,090 | -0.18(-0.51%) |
May 11, 2018 | 34.40 | 34.72 | 33.67 | 34.50 | 270,191 | +0.05(+0.15%) |
May 10, 2018 | 34.34 | 34.56 | 33.98 | 34.45 | 244,371 | +0.24(+0.69%) |
May 09, 2018 | 34.66 | 35.06 | 34.11 | 34.21 | 307,981 | -0.46(-1.32%) |
May 08, 2018 | 34.32 | 34.81 | 33.40 | 34.67 | 288,897 | +0.36(+1.05%) |
May 07, 2018 | 35.15 | 35.15 | 34.16 | 34.31 | 355,577 | -0.78(-2.23%) |
May 04, 2018 | 35.06 | 35.54 | 34.91 | 35.09 | 500,309 | -0.19(-0.55%) |
May 03, 2018 | 37.78 | 39.75 | 35.21 | 35.28 | 653,229 | -2.58(-6.81%) |
May 02, 2018 | 38.28 | 38.49 | 37.77 | 37.86 | 263,805 | -0.42(-1.10%) |
May 01, 2018 | 37.45 | 38.35 | 37.18 | 38.28 | 462,795 | +0.74(+1.96%) |
Apr 30, 2018 | 37.96 | 38.15 | 37.47 | 37.54 | 209,930 | -0.38(-0.99%) |
Apr 27, 2018 | 38.69 | 38.75 | 37.83 | 37.92 | 241,190 | -0.60(-1.55%) |
Apr 26, 2018 | 38.87 | 38.92 | 38.32 | 38.52 | 122,613 | +0.01(+0.02%) |
Apr 25, 2018 | 38.61 | 39.64 | 38.13 | 38.51 | 165,441 | +0.00(+0.00%) |
Apr 24, 2018 | 38.83 | 39.13 | 38.33 | 38.51 | 314,393 | -0.12(-0.32%) |
Apr 23, 2018 | 38.90 | 39.39 | 38.58 | 38.63 | 277,692 | -0.11(-0.27%) |
Apr 20, 2018 | 39.32 | 39.65 | 38.71 | 38.74 | 249,156 | -0.65(-1.65%) |
Apr 19, 2018 | 39.62 | 40.87 | 39.38 | 39.39 | 455,615 | -0.35(-0.88%) |
Apr 18, 2018 | 40.61 | 40.61 | 39.70 | 39.74 | 419,468 | -0.82(-2.01%) |
Apr 17, 2018 | 40.76 | 40.82 | 40.34 | 40.55 | 510,211 | +0.04(+0.09%) |
Apr 16, 2018 | 39.83 | 40.71 | 39.74 | 40.52 | 303,567 | +0.94(+2.37%) |
Apr 13, 2018 | 39.81 | 40.61 | 39.38 | 39.58 | 165,889 | -0.09(-0.22%) |
Apr 12, 2018 | 40.21 | 40.86 | 39.65 | 39.67 | 384,822 | -0.27(-0.68%) |
Apr 11, 2018 | 39.42 | 40.84 | 36.86 | 39.94 | 371,917 | +0.32(+0.82%) |
Apr 10, 2018 | 39.36 | 40.45 | 39.02 | 39.62 | 434,653 | +0.72(+1.85%) |
Apr 09, 2018 | 39.46 | 39.93 | 38.84 | 38.90 | 428,481 | -0.38(-0.96%) |
Apr 06, 2018 | 40.69 | 40.69 | 39.18 | 39.27 | 343,285 | -1.68(-4.09%) |
Apr 05, 2018 | 40.72 | 41.12 | 40.48 | 40.95 | 287,234 | +0.49(+1.21%) |
Apr 04, 2018 | 39.22 | 40.61 | 39.22 | 40.46 | 168,339 | +0.82(+2.08%) |
Apr 03, 2018 | 39.49 | 40.05 | 39.17 | 39.63 | 201,388 | +0.33(+0.85%) |
Apr 02, 2018 | 39.63 | 40.06 | 37.89 | 39.30 | 175,397 | -0.44(-1.10%) |
Mar 29, 2018 | 39.74 | 39.74 | 39.74 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 39.54 | 39.79 | 38.69 | 39.69 | 247,266 | +0.18(+0.47%) |
Mar 27, 2018 | 40.19 | 40.21 | 39.29 | 39.51 | 251,129 | -0.45(-1.12%) |
Mar 26, 2018 | 39.09 | 39.99 | 36.75 | 39.96 | 183,901 | +1.21(+3.12%) |
Mar 23, 2018 | 40.18 | 40.59 | 38.74 | 38.75 | 400,228 | -1.36(-3.39%) |
Mar 22, 2018 | 41.08 | 41.23 | 39.72 | 40.11 | 172,962 | -1.31(-3.16%) |
Mar 21, 2018 | 40.99 | 42.09 | 40.96 | 41.41 | 210,691 | +0.48(+1.18%) |
Mar 20, 2018 | 41.12 | 41.99 | 40.76 | 40.93 | 174,125 | -0.19(-0.47%) |
Mar 19, 2018 | 41.36 | 41.85 | 40.55 | 41.12 | 215,572 | -0.32(-0.78%) |
Mar 16, 2018 | 41.09 | 41.57 | 41.09 | 41.45 | 490,359 | +0.34(+0.83%) |
Mar 15, 2018 | 41.22 | 41.52 | 40.95 | 41.11 | 358,152 | -0.09(-0.21%) |
Mar 14, 2018 | 41.30 | 41.68 | 40.93 | 41.19 | 434,671 | -0.05(-0.13%) |
Mar 13, 2018 | 41.27 | 41.86 | 41.07 | 41.25 | 423,865 | +0.15(+0.36%) |
Mar 12, 2018 | 41.05 | 41.32 | 40.81 | 41.10 | 277,508 | +0.04(+0.11%) |
Mar 09, 2018 | 40.46 | 41.11 | 39.78 | 41.05 | 281,561 | +0.79(+1.95%) |
Mar 08, 2018 | 40.57 | 40.63 | 39.94 | 40.27 | 300,476 | -0.26(-0.65%) |
Mar 07, 2018 | 40.27 | 40.77 | 40.03 | 40.53 | 306,890 | -0.08(-0.19%) |
Mar 06, 2018 | 40.75 | 40.75 | 40.26 | 40.61 | 231,783 | -0.03(-0.06%) |
Mar 05, 2018 | 40.57 | 41.09 | 40.36 | 40.63 | 239,485 | -0.07(-0.17%) |
Mar 02, 2018 | 39.86 | 40.81 | 39.59 | 40.70 | 141,963 | +0.60(+1.50%) |