Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.33 | 36.47 | 35.81 | 35.84 | 135,317 | -0.54(-1.48%) |
May 30, 2018 | 36.27 | 36.75 | 36.27 | 36.38 | 225,336 | +0.28(+0.77%) |
May 29, 2018 | 35.70 | 36.25 | 35.65 | 36.10 | 212,011 | +0.15(+0.41%) |
May 25, 2018 | 35.96 | 35.96 | 35.96 | 0 | -0.69(-1.88%) | |
May 24, 2018 | 36.59 | 36.87 | 36.31 | 36.64 | 215,191 | +0.01(+0.02%) |
May 23, 2018 | 36.43 | 36.66 | 36.05 | 36.64 | 265,547 | +0.14(+0.38%) |
May 22, 2018 | 36.24 | 36.85 | 36.05 | 36.50 | 351,743 | +0.36(+1.01%) |
May 21, 2018 | 35.88 | 36.15 | 35.78 | 36.13 | 203,336 | +0.47(+1.32%) |
May 18, 2018 | 35.88 | 35.88 | 35.31 | 35.66 | 220,513 | -0.06(-0.18%) |
May 17, 2018 | 35.62 | 36.26 | 35.40 | 35.73 | 240,599 | +0.13(+0.36%) |
May 16, 2018 | 35.02 | 35.76 | 35.02 | 35.60 | 211,886 | +0.62(+1.78%) |
May 15, 2018 | 34.97 | 35.09 | 34.75 | 34.97 | 200,573 | -0.04(-0.12%) |
May 14, 2018 | 35.40 | 35.55 | 34.93 | 35.02 | 199,570 | -0.43(-1.21%) |
May 11, 2018 | 35.68 | 35.94 | 35.35 | 35.44 | 111,870 | -0.22(-0.61%) |
May 10, 2018 | 35.78 | 35.87 | 35.39 | 35.66 | 164,990 | -0.06(-0.16%) |
May 09, 2018 | 35.72 | 35.84 | 35.14 | 35.72 | 138,132 | +0.11(+0.30%) |
May 08, 2018 | 35.27 | 35.82 | 35.24 | 35.62 | 222,250 | +0.32(+0.92%) |
May 07, 2018 | 34.91 | 35.44 | 34.63 | 35.29 | 217,130 | +0.47(+1.35%) |
May 04, 2018 | 34.50 | 35.16 | 34.47 | 34.82 | 201,242 | +0.27(+0.77%) |
May 03, 2018 | 33.80 | 34.84 | 33.64 | 34.55 | 351,343 | +3.12(+9.93%) |
May 02, 2018 | 31.52 | 31.84 | 31.34 | 31.43 | 208,485 | -0.11(-0.36%) |
May 01, 2018 | 31.56 | 31.58 | 30.79 | 31.55 | 147,299 | -0.08(-0.26%) |
Apr 30, 2018 | 32.00 | 32.07 | 31.45 | 31.63 | 136,805 | -0.27(-0.84%) |
Apr 27, 2018 | 32.54 | 32.65 | 31.61 | 31.90 | 146,651 | -0.50(-1.55%) |
Apr 26, 2018 | 32.96 | 32.96 | 32.16 | 32.40 | 129,544 | -0.39(-1.19%) |
Apr 25, 2018 | 32.91 | 33.02 | 32.44 | 32.79 | 172,634 | -0.38(-1.15%) |
Apr 24, 2018 | 33.95 | 33.98 | 32.95 | 33.17 | 188,397 | -0.62(-1.85%) |
Apr 23, 2018 | 33.83 | 34.03 | 33.36 | 33.79 | 233,978 | -0.01(-0.02%) |
Apr 20, 2018 | 33.99 | 34.00 | 33.54 | 33.80 | 160,440 | -0.24(-0.71%) |
Apr 19, 2018 | 34.07 | 34.16 | 33.78 | 34.04 | 125,672 | -0.08(-0.24%) |
Apr 18, 2018 | 33.82 | 34.18 | 33.75 | 34.12 | 138,103 | +0.28(+0.84%) |
Apr 17, 2018 | 33.78 | 33.92 | 33.59 | 33.84 | 131,289 | +0.21(+0.63%) |
Apr 16, 2018 | 33.18 | 33.72 | 33.10 | 33.63 | 315,602 | +0.68(+2.07%) |
Apr 13, 2018 | 32.80 | 33.08 | 32.45 | 32.95 | 112,743 | +0.28(+0.84%) |
Apr 12, 2018 | 32.59 | 32.77 | 32.40 | 32.67 | 139,440 | +0.10(+0.30%) |
Apr 11, 2018 | 32.33 | 32.61 | 31.94 | 32.58 | 236,597 | +0.11(+0.32%) |
Apr 10, 2018 | 32.21 | 32.54 | 31.98 | 32.47 | 148,769 | +0.57(+1.78%) |
Apr 09, 2018 | 31.95 | 32.15 | 31.41 | 31.90 | 268,076 | +0.16(+0.51%) |
Apr 06, 2018 | 31.73 | 32.07 | 31.52 | 31.74 | 155,330 | -0.15(-0.48%) |
Apr 05, 2018 | 31.81 | 32.01 | 31.32 | 31.90 | 159,258 | +0.26(+0.82%) |
Apr 04, 2018 | 31.18 | 31.73 | 30.87 | 31.64 | 189,419 | +0.18(+0.57%) |
Apr 03, 2018 | 31.25 | 31.76 | 31.07 | 31.46 | 235,605 | +0.34(+1.09%) |
Apr 02, 2018 | 31.73 | 31.73 | 30.85 | 31.12 | 256,084 | -0.61(-1.92%) |
Mar 29, 2018 | 31.73 | 31.73 | 31.73 | 0 | +0.17(+0.54%) | |
Mar 28, 2018 | 31.45 | 31.79 | 31.41 | 31.56 | 236,965 | +0.10(+0.31%) |
Mar 27, 2018 | 31.75 | 31.84 | 31.21 | 31.46 | 211,339 | -0.28(-0.87%) |
Mar 26, 2018 | 31.39 | 31.75 | 31.02 | 31.73 | 158,782 | +0.70(+2.27%) |
Mar 23, 2018 | 31.79 | 31.89 | 31.02 | 31.03 | 247,516 | -0.63(-2.00%) |
Mar 22, 2018 | 31.70 | 32.61 | 31.62 | 31.66 | 226,269 | -0.17(-0.53%) |
Mar 21, 2018 | 31.87 | 32.50 | 31.64 | 31.83 | 196,485 | +0.02(+0.05%) |
Mar 20, 2018 | 32.03 | 32.32 | 31.64 | 31.81 | 196,650 | -0.13(-0.41%) |
Mar 19, 2018 | 31.60 | 32.00 | 31.22 | 31.94 | 199,839 | +0.29(+0.92%) |
Mar 16, 2018 | 31.86 | 32.11 | 31.40 | 31.65 | 728,823 | -0.20(-0.64%) |
Mar 15, 2018 | 31.90 | 32.39 | 31.56 | 31.86 | 405,358 | -0.06(-0.20%) |
Mar 14, 2018 | 32.48 | 32.87 | 31.83 | 31.92 | 183,744 | -0.44(-1.35%) |
Mar 13, 2018 | 32.67 | 33.34 | 32.25 | 32.36 | 148,944 | -0.19(-0.60%) |
Mar 12, 2018 | 32.66 | 33.40 | 32.48 | 32.55 | 163,187 | +0.00(+0.00%) |
Mar 09, 2018 | 32.09 | 32.60 | 31.64 | 32.55 | 138,533 | +0.62(+1.93%) |
Mar 08, 2018 | 32.15 | 32.37 | 31.75 | 31.94 | 191,676 | -0.06(-0.20%) |
Mar 07, 2018 | 32.14 | 32.00 | 175,041 | +0.15(+0.46%) | ||
Mar 06, 2018 | 31.56 | 31.96 | 31.39 | 31.86 | 178,552 | +0.38(+1.21%) |
Mar 05, 2018 | 31.60 | 32.01 | 31.39 | 31.47 | 156,206 | -0.16(-0.51%) |
Mar 02, 2018 | 31.24 | 31.70 | 31.09 | 31.64 | 178,525 | +0.30(+0.96%) |