Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.10 | 38.18 | 37.38 | 37.73 | 602,625 | -0.33(-0.87%) |
May 30, 2018 | 37.56 | 38.54 | 37.56 | 38.06 | 469,989 | +0.05(+0.13%) |
May 29, 2018 | 37.70 | 38.41 | 37.24 | 38.01 | 642,396 | +0.28(+0.74%) |
May 25, 2018 | 37.73 | 37.73 | 37.73 | 0 | +1.12(+3.06%) | |
May 24, 2018 | 36.15 | 36.67 | 35.56 | 36.61 | 696,515 | +0.44(+1.22%) |
May 23, 2018 | 34.88 | 36.29 | 34.88 | 36.17 | 972,336 | +1.36(+3.91%) |
May 22, 2018 | 34.78 | 35.00 | 34.43 | 34.81 | 479,978 | -0.12(-0.34%) |
May 21, 2018 | 34.51 | 35.24 | 33.99 | 34.93 | 619,954 | +0.70(+2.04%) |
May 18, 2018 | 34.47 | 34.77 | 33.59 | 34.23 | 842,521 | -0.15(-0.44%) |
May 17, 2018 | 35.52 | 35.52 | 34.25 | 34.38 | 625,774 | -1.02(-2.88%) |
May 16, 2018 | 34.99 | 35.52 | 34.95 | 35.40 | 498,041 | +0.46(+1.32%) |
May 15, 2018 | 35.17 | 35.35 | 34.79 | 34.94 | 388,039 | -0.51(-1.44%) |
May 14, 2018 | 35.67 | 35.77 | 35.16 | 35.45 | 317,437 | -0.27(-0.76%) |
May 11, 2018 | 35.53 | 36.04 | 35.49 | 35.72 | 428,708 | +0.15(+0.42%) |
May 10, 2018 | 34.82 | 35.63 | 34.75 | 35.57 | 252,569 | +1.00(+2.89%) |
May 09, 2018 | 34.44 | 34.74 | 34.21 | 34.57 | 433,384 | +0.07(+0.20%) |
May 08, 2018 | 35.17 | 35.43 | 34.34 | 34.50 | 409,312 | -0.74(-2.10%) |
May 07, 2018 | 35.34 | 35.50 | 34.88 | 35.24 | 843,076 | +0.05(+0.14%) |
May 04, 2018 | 34.91 | 35.45 | 34.84 | 35.19 | 460,197 | +0.24(+0.69%) |
May 03, 2018 | 35.35 | 35.65 | 34.70 | 34.95 | 237,988 | -0.30(-0.85%) |
May 02, 2018 | 35.52 | 35.71 | 34.94 | 35.25 | 282,743 | -0.47(-1.32%) |
May 01, 2018 | 35.43 | 35.86 | 35.26 | 35.72 | 310,648 | +0.33(+0.93%) |
Apr 30, 2018 | 35.08 | 35.59 | 34.88 | 35.39 | 379,294 | +0.41(+1.17%) |
Apr 27, 2018 | 34.33 | 35.20 | 34.28 | 34.98 | 669,311 | +0.48(+1.39%) |
Apr 26, 2018 | 34.45 | 34.88 | 33.58 | 34.50 | 923,426 | +0.46(+1.35%) |
Apr 25, 2018 | 33.88 | 34.80 | 33.53 | 34.04 | 1,202,862 | +0.31(+0.92%) |
Apr 24, 2018 | 33.73 | 34.17 | 33.50 | 33.73 | 455,534 | +0.05(+0.15%) |
Apr 23, 2018 | 34.12 | 34.50 | 33.47 | 33.68 | 557,813 | -0.63(-1.84%) |
Apr 20, 2018 | 35.38 | 35.51 | 34.21 | 34.31 | 801,396 | -1.03(-2.91%) |
Apr 19, 2018 | 36.23 | 36.23 | 35.20 | 35.34 | 437,993 | -0.98(-2.70%) |
Apr 18, 2018 | 36.36 | 36.68 | 36.17 | 36.32 | 1,069,526 | -0.08(-0.22%) |
Apr 17, 2018 | 36.38 | 36.93 | 35.94 | 36.40 | 627,874 | +0.25(+0.69%) |
Apr 16, 2018 | 35.58 | 36.91 | 35.54 | 36.15 | 740,936 | +0.61(+1.72%) |
Apr 13, 2018 | 35.25 | 35.54 | 35.05 | 35.54 | 318,893 | +0.39(+1.11%) |
Apr 12, 2018 | 35.85 | 35.95 | 34.77 | 35.15 | 431,013 | -0.69(-1.93%) |
Apr 11, 2018 | 35.44 | 36.16 | 35.44 | 35.84 | 338,195 | +0.37(+1.04%) |
Apr 10, 2018 | 36.05 | 36.05 | 35.13 | 35.47 | 699,222 | -0.35(-0.98%) |
Apr 09, 2018 | 35.59 | 36.55 | 35.42 | 35.82 | 497,758 | +0.08(+0.22%) |
Apr 06, 2018 | 36.91 | 37.27 | 35.43 | 35.74 | 538,015 | -1.23(-3.33%) |
Apr 05, 2018 | 36.27 | 37.14 | 36.07 | 36.97 | 714,532 | +0.31(+0.85%) |
Apr 04, 2018 | 35.80 | 36.84 | 35.33 | 36.66 | 425,380 | +0.59(+1.64%) |
Apr 03, 2018 | 35.95 | 36.45 | 35.34 | 36.07 | 369,241 | +0.13(+0.36%) |
Apr 02, 2018 | 36.02 | 37.08 | 35.52 | 35.94 | 596,634 | -0.28(-0.77%) |
Mar 29, 2018 | 36.22 | 36.22 | 36.22 | 0 | +0.32(+0.89%) | |
Mar 28, 2018 | 35.07 | 36.22 | 35.07 | 35.90 | 580,708 | +1.07(+3.07%) |
Mar 27, 2018 | 35.29 | 35.35 | 34.63 | 34.83 | 738,782 | -0.30(-0.85%) |
Mar 26, 2018 | 34.95 | 35.20 | 34.50 | 35.13 | 466,376 | +0.54(+1.56%) |
Mar 23, 2018 | 36.16 | 36.16 | 34.59 | 34.59 | 894,364 | -1.64(-4.53%) |
Mar 22, 2018 | 36.48 | 36.92 | 36.06 | 36.23 | 674,605 | -0.29(-0.79%) |
Mar 21, 2018 | 36.07 | 36.91 | 35.84 | 36.52 | 410,689 | -0.01(-0.03%) |
Mar 20, 2018 | 37.26 | 37.32 | 36.33 | 36.53 | 615,063 | -0.79(-2.12%) |
Mar 19, 2018 | 37.35 | 37.81 | 36.67 | 37.32 | 949,121 | -0.42(-1.11%) |
Mar 16, 2018 | 37.84 | 38.01 | 37.23 | 37.74 | 1,364,440 | +0.65(+1.75%) |
Mar 15, 2018 | 36.52 | 37.13 | 36.14 | 37.09 | 814,170 | +0.54(+1.48%) |
Mar 14, 2018 | 35.78 | 36.56 | 35.76 | 36.55 | 1,071,038 | +0.90(+2.52%) |
Mar 13, 2018 | 34.59 | 36.00 | 34.59 | 35.65 | 1,076,154 | +1.14(+3.30%) |
Mar 12, 2018 | 33.92 | 34.81 | 33.84 | 34.51 | 972,141 | +0.26(+0.76%) |
Mar 09, 2018 | 34.92 | 34.95 | 33.44 | 34.25 | 998,721 | -0.75(-2.14%) |
Mar 08, 2018 | 34.05 | 35.03 | 33.91 | 35.00 | 861,023 | +0.97(+2.85%) |
Mar 07, 2018 | 34.37 | 34.03 | 1,233,617 | +1.26(+3.84%) | ||
Mar 06, 2018 | 34.06 | 34.06 | 32.74 | 32.77 | 828,803 | -1.13(-3.33%) |
Mar 05, 2018 | 33.91 | 34.03 | 33.65 | 33.90 | 984,391 | +0.01(+0.03%) |
Mar 02, 2018 | 32.66 | 34.00 | 32.35 | 33.89 | 1,350,467 | +1.05(+3.20%) |