Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.42 | 37.49 | 37.30 | 37.38 | 4,458 | -0.05(-0.15%) |
May 30, 2018 | 36.75 | 37.54 | 36.75 | 37.43 | 8,805 | +0.06(+0.16%) |
May 29, 2018 | 37.13 | 37.55 | 37.04 | 37.37 | 3,372 | -0.65(-1.71%) |
May 25, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.10(+0.26%) | |
May 24, 2018 | 38.11 | 38.14 | 37.84 | 37.92 | 3,808 | -0.77(-1.99%) |
May 23, 2018 | 38.13 | 38.71 | 38.13 | 38.69 | 2,666 | +0.11(+0.29%) |
May 22, 2018 | 38.58 | 39.22 | 38.58 | 38.58 | 4,443 | +0.06(+0.16%) |
May 21, 2018 | 38.22 | 38.53 | 38.22 | 38.52 | 3,971 | +0.40(+1.05%) |
May 18, 2018 | 38.09 | 38.40 | 38.09 | 38.12 | 5,065 | +0.70(+1.88%) |
May 17, 2018 | 37.39 | 37.52 | 37.32 | 37.41 | 6,783 | +0.45(+1.23%) |
May 16, 2018 | 36.80 | 37.03 | 36.48 | 36.96 | 12,799 | +0.36(+0.98%) |
May 15, 2018 | 36.50 | 36.99 | 36.49 | 36.60 | 7,044 | -0.42(-1.13%) |
May 14, 2018 | 36.98 | 37.47 | 36.98 | 37.02 | 28,230 | -0.21(-0.58%) |
May 11, 2018 | 37.24 | 37.24 | 36.94 | 37.23 | 2,350 | +0.03(+0.09%) |
May 10, 2018 | 37.38 | 37.65 | 37.11 | 37.20 | 3,304 | +0.19(+0.52%) |
May 09, 2018 | 37.07 | 37.10 | 36.83 | 37.01 | 15,867 | -0.99(-2.62%) |
May 08, 2018 | 38.00 | 38.00 | 37.60 | 38.00 | 5,412 | -1.33(-3.38%) |
May 07, 2018 | 39.41 | 39.41 | 39.30 | 39.33 | 1,698 | -0.04(-0.10%) |
May 04, 2018 | 39.11 | 39.38 | 39.11 | 39.37 | 5,177 | +0.40(+1.03%) |
May 03, 2018 | 38.85 | 39.08 | 38.85 | 38.97 | 4,049 | -0.02(-0.05%) |
May 02, 2018 | 39.19 | 39.19 | 38.87 | 38.99 | 7,938 | -1.06(-2.65%) |
May 01, 2018 | 39.40 | 40.53 | 39.40 | 40.05 | 4,974 | -0.14(-0.36%) |
Apr 30, 2018 | 40.25 | 40.74 | 40.17 | 40.19 | 6,481 | -0.07(-0.16%) |
Apr 27, 2018 | 40.28 | 40.28 | 40.06 | 40.26 | 5,631 | +0.38(+0.94%) |
Apr 26, 2018 | 39.88 | 40.06 | 39.55 | 39.88 | 4,872 | -0.18(-0.44%) |
Apr 25, 2018 | 39.80 | 40.12 | 39.80 | 40.06 | 2,884 | +0.30(+0.77%) |
Apr 24, 2018 | 40.01 | 40.01 | 39.75 | 39.76 | 8,991 | -0.23(-0.58%) |
Apr 23, 2018 | 39.90 | 40.01 | 39.84 | 39.98 | 6,397 | +0.34(+0.84%) |
Apr 20, 2018 | 40.07 | 40.07 | 39.65 | 39.65 | 11,940 | -0.36(-0.90%) |
Apr 19, 2018 | 40.39 | 40.39 | 39.31 | 40.01 | 3,265 | +0.18(+0.45%) |
Apr 18, 2018 | 40.18 | 40.18 | 39.54 | 39.83 | 4,040 | +0.18(+0.45%) |
Apr 17, 2018 | 39.43 | 39.67 | 39.43 | 39.65 | 7,181 | +0.22(+0.56%) |
Apr 16, 2018 | 39.43 | 39.43 | 39.34 | 39.43 | 2,810 | +0.08(+0.19%) |
Apr 13, 2018 | 39.48 | 39.48 | 39.35 | 39.35 | 3,620 | -0.24(-0.61%) |
Apr 12, 2018 | 39.53 | 39.65 | 39.52 | 39.59 | 2,265 | +0.27(+0.70%) |
Apr 11, 2018 | 39.34 | 39.47 | 39.32 | 39.32 | 18,327 | +0.39(+1.00%) |
Apr 10, 2018 | 39.05 | 39.08 | 38.82 | 38.93 | 8,799 | +0.62(+1.63%) |
Apr 09, 2018 | 38.53 | 38.57 | 38.30 | 38.30 | 5,913 | -0.41(-1.05%) |
Apr 06, 2018 | 39.00 | 39.00 | 38.13 | 38.71 | 5,129 | +0.24(+0.62%) |
Apr 05, 2018 | 38.51 | 38.60 | 38.33 | 38.47 | 9,864 | +0.18(+0.47%) |
Apr 04, 2018 | 38.12 | 38.29 | 37.88 | 38.29 | 56,917 | -0.45(-1.15%) |
Apr 03, 2018 | 38.52 | 38.83 | 38.23 | 38.73 | 10,407 | +0.51(+1.32%) |
Apr 02, 2018 | 38.50 | 38.56 | 38.06 | 38.23 | 5,975 | -0.96(-2.44%) |
Mar 29, 2018 | 39.19 | 39.19 | 39.19 | 0 | +0.66(+1.71%) | |
Mar 28, 2018 | 38.31 | 38.70 | 38.31 | 38.52 | 6,001 | -0.11(-0.27%) |
Mar 27, 2018 | 38.57 | 39.16 | 38.55 | 38.63 | 5,255 | +0.81(+2.14%) |
Mar 26, 2018 | 38.19 | 38.19 | 37.52 | 37.82 | 6,987 | -0.82(-2.12%) |
Mar 23, 2018 | 38.15 | 38.72 | 38.15 | 38.64 | 9,064 | +0.33(+0.86%) |
Mar 22, 2018 | 38.39 | 38.65 | 38.31 | 38.31 | 5,390 | -0.34(-0.88%) |
Mar 21, 2018 | 38.95 | 38.99 | 38.53 | 38.65 | 7,842 | +0.00(+0.00%) |
Mar 20, 2018 | 38.97 | 38.97 | 38.58 | 38.65 | 3,759 | +1.17(+3.14%) |
Mar 19, 2018 | 37.75 | 37.75 | 37.38 | 37.48 | 25,830 | -0.42(-1.12%) |
Mar 16, 2018 | 37.78 | 37.90 | 37.75 | 37.90 | 11,597 | -0.15(-0.39%) |
Mar 15, 2018 | 37.91 | 38.05 | 37.84 | 38.05 | 11,516 | +0.45(+1.18%) |
Mar 14, 2018 | 37.14 | 37.70 | 37.14 | 37.60 | 4,092 | +0.26(+0.71%) |
Mar 13, 2018 | 37.68 | 37.68 | 37.34 | 37.34 | 5,421 | -0.68(-1.80%) |
Mar 12, 2018 | 37.62 | 38.14 | 37.62 | 38.02 | 14,484 | +0.88(+2.38%) |
Mar 09, 2018 | 36.87 | 37.32 | 36.83 | 37.14 | 12,130 | -0.34(-0.91%) |
Mar 08, 2018 | 37.34 | 37.48 | 37.22 | 37.48 | 6,420 | +0.03(+0.08%) |
Mar 07, 2018 | 37.85 | 37.85 | 37.33 | 37.45 | 9,789 | -0.24(-0.65%) |
Mar 06, 2018 | 38.08 | 38.10 | 37.67 | 37.70 | 3,670 | -0.10(-0.28%) |
Mar 05, 2018 | 37.33 | 37.84 | 37.33 | 37.80 | 8,619 | -0.03(-0.07%) |
Mar 02, 2018 | 37.22 | 37.84 | 37.22 | 37.83 | 9,315 | +0.40(+1.06%) |