Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.40 | 37.83 | 37.29 | 37.65 | 32,109 | +0.35(+0.94%) |
May 30, 2018 | 37.55 | 38.05 | 37.21 | 37.30 | 32,534 | -0.03(-0.09%) |
May 29, 2018 | 37.95 | 38.27 | 37.19 | 37.33 | 19,135 | -0.79(-2.06%) |
May 25, 2018 | 38.12 | 38.12 | 38.12 | 0 | -0.19(-0.49%) | |
May 24, 2018 | 38.50 | 38.69 | 37.95 | 38.31 | 12,908 | -0.28(-0.73%) |
May 23, 2018 | 38.18 | 39.03 | 38.18 | 38.59 | 30,705 | +0.27(+0.69%) |
May 22, 2018 | 38.15 | 38.48 | 38.13 | 38.33 | 47,015 | +0.27(+0.70%) |
May 21, 2018 | 38.10 | 38.22 | 37.77 | 38.06 | 41,382 | -0.03(-0.07%) |
May 18, 2018 | 38.19 | 38.23 | 38.01 | 38.09 | 16,941 | +0.03(+0.07%) |
May 17, 2018 | 37.98 | 38.06 | 37.84 | 38.06 | 24,962 | +0.23(+0.61%) |
May 16, 2018 | 37.87 | 37.99 | 37.62 | 37.83 | 25,346 | -0.06(-0.16%) |
May 15, 2018 | 37.66 | 37.98 | 37.47 | 37.89 | 19,904 | +0.13(+0.34%) |
May 14, 2018 | 37.85 | 38.02 | 37.68 | 37.76 | 13,758 | -0.05(-0.14%) |
May 11, 2018 | 37.75 | 38.00 | 37.68 | 37.81 | 31,677 | +0.01(+0.02%) |
May 10, 2018 | 37.56 | 38.02 | 37.43 | 37.80 | 27,275 | +0.26(+0.68%) |
May 09, 2018 | 37.42 | 37.69 | 37.03 | 37.55 | 42,474 | +0.19(+0.50%) |
May 08, 2018 | 37.59 | 37.59 | 36.75 | 37.36 | 37,330 | -0.17(-0.46%) |
May 07, 2018 | 37.33 | 37.87 | 37.27 | 37.53 | 34,847 | +0.20(+0.53%) |
May 04, 2018 | 36.74 | 37.51 | 36.23 | 37.33 | 21,112 | +0.51(+1.39%) |
May 03, 2018 | 36.88 | 37.19 | 36.50 | 36.82 | 19,940 | -0.19(-0.51%) |
May 02, 2018 | 36.90 | 37.31 | 36.90 | 37.01 | 8,114 | +0.12(+0.32%) |
May 01, 2018 | 36.91 | 37.61 | 36.85 | 36.89 | 24,356 | -0.04(-0.12%) |
Apr 30, 2018 | 37.15 | 37.65 | 36.85 | 36.93 | 28,448 | -0.31(-0.82%) |
Apr 27, 2018 | 37.49 | 37.67 | 37.12 | 37.24 | 23,300 | -0.25(-0.66%) |
Apr 26, 2018 | 37.46 | 37.87 | 37.29 | 37.49 | 12,518 | +0.03(+0.09%) |
Apr 25, 2018 | 37.38 | 37.70 | 36.10 | 37.45 | 22,624 | +0.07(+0.18%) |
Apr 24, 2018 | 37.81 | 37.91 | 37.32 | 37.38 | 32,545 | -0.26(-0.70%) |
Apr 23, 2018 | 37.40 | 37.78 | 36.06 | 37.65 | 14,903 | +0.23(+0.61%) |
Apr 20, 2018 | 37.20 | 37.59 | 37.03 | 37.42 | 15,357 | +0.09(+0.23%) |
Apr 19, 2018 | 37.03 | 37.55 | 36.66 | 37.33 | 56,703 | +0.27(+0.74%) |
Apr 18, 2018 | 37.06 | 37.18 | 36.19 | 37.06 | 52,054 | +0.06(+0.16%) |
Apr 17, 2018 | 37.12 | 37.68 | 36.69 | 37.00 | 21,042 | +0.02(+0.05%) |
Apr 16, 2018 | 37.61 | 37.70 | 36.49 | 36.98 | 25,522 | -0.43(-1.14%) |
Apr 13, 2018 | 37.66 | 37.66 | 36.23 | 37.41 | 17,145 | -0.11(-0.30%) |
Apr 12, 2018 | 36.90 | 37.70 | 36.09 | 37.52 | 54,287 | +0.61(+1.66%) |
Apr 11, 2018 | 37.27 | 37.50 | 36.80 | 36.91 | 40,707 | -0.68(-1.81%) |
Apr 10, 2018 | 37.06 | 37.69 | 36.05 | 37.59 | 28,770 | +0.72(+1.96%) |
Apr 09, 2018 | 36.70 | 37.23 | 36.03 | 36.86 | 15,675 | +0.43(+1.17%) |
Apr 06, 2018 | 36.78 | 37.52 | 36.43 | 36.44 | 25,792 | -0.66(-1.79%) |
Apr 05, 2018 | 36.80 | 37.21 | 36.08 | 37.10 | 33,105 | +0.10(+0.28%) |
Apr 04, 2018 | 36.05 | 37.66 | 36.05 | 37.00 | 18,766 | +0.63(+1.73%) |
Apr 03, 2018 | 37.61 | 37.61 | 35.65 | 36.37 | 15,263 | +0.33(+0.92%) |
Apr 02, 2018 | 36.67 | 36.72 | 35.56 | 36.04 | 17,873 | -0.74(-2.02%) |
Mar 29, 2018 | 36.78 | 36.78 | 36.78 | 0 | -0.04(-0.12%) | |
Mar 28, 2018 | 37.27 | 37.27 | 35.59 | 36.82 | 24,111 | +0.90(+2.51%) |
Mar 27, 2018 | 36.51 | 36.62 | 35.59 | 35.92 | 24,521 | -0.54(-1.47%) |
Mar 26, 2018 | 35.30 | 37.69 | 35.30 | 36.45 | 24,623 | +1.71(+4.93%) |
Mar 23, 2018 | 35.54 | 36.19 | 34.59 | 34.74 | 33,018 | -0.62(-1.76%) |
Mar 22, 2018 | 36.00 | 36.69 | 35.25 | 35.36 | 34,928 | -0.92(-2.54%) |
Mar 21, 2018 | 36.31 | 36.80 | 36.12 | 36.28 | 20,350 | +0.00(+0.00%) |
Mar 20, 2018 | 36.56 | 37.15 | 35.95 | 36.28 | 24,580 | -0.15(-0.42%) |
Mar 19, 2018 | 36.25 | 36.92 | 36.12 | 36.44 | 25,528 | +0.19(+0.52%) |
Mar 16, 2018 | 37.09 | 37.63 | 36.25 | 36.25 | 108,089 | -0.80(-2.16%) |
Mar 15, 2018 | 36.76 | 37.45 | 36.61 | 37.05 | 42,234 | +0.37(+1.02%) |
Mar 14, 2018 | 37.29 | 37.54 | 36.49 | 36.68 | 38,874 | -0.52(-1.40%) |
Mar 13, 2018 | 37.32 | 37.63 | 36.86 | 37.20 | 23,059 | -0.09(-0.23%) |
Mar 12, 2018 | 37.47 | 37.55 | 36.97 | 37.28 | 12,816 | -0.20(-0.52%) |
Mar 09, 2018 | 37.11 | 37.49 | 36.81 | 37.48 | 63,981 | +0.49(+1.34%) |
Mar 08, 2018 | 36.94 | 37.35 | 36.09 | 36.98 | 24,845 | +0.01(+0.02%) |
Mar 07, 2018 | 36.30 | 37.38 | 36.19 | 36.97 | 24,630 | +0.48(+1.31%) |
Mar 06, 2018 | 36.51 | 37.33 | 35.62 | 36.50 | 30,482 | -0.40(-1.09%) |
Mar 05, 2018 | 35.36 | 37.42 | 35.36 | 36.90 | 27,528 | +1.30(+3.64%) |
Mar 02, 2018 | 36.29 | 36.29 | 35.33 | 35.60 | 14,419 | -0.12(-0.33%) |