Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.24 | 35.39 | 34.95 | 34.96 | 290,721 | -0.17(-0.50%) |
May 30, 2018 | 35.72 | 36.35 | 35.14 | 35.14 | 433,182 | -0.43(-1.21%) |
May 29, 2018 | 35.62 | 35.69 | 35.20 | 35.57 | 170,623 | -0.24(-0.67%) |
May 25, 2018 | 35.81 | 35.81 | 35.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 35.63 | 36.01 | 35.63 | 35.81 | 362,093 | +0.18(+0.51%) |
May 23, 2018 | 35.68 | 35.92 | 35.59 | 35.63 | 203,448 | -0.07(-0.19%) |
May 22, 2018 | 35.87 | 35.93 | 35.50 | 35.69 | 312,376 | -0.17(-0.49%) |
May 21, 2018 | 35.38 | 36.04 | 35.38 | 35.87 | 331,347 | +0.56(+1.60%) |
May 18, 2018 | 35.37 | 35.45 | 35.28 | 35.30 | 358,753 | +0.03(+0.09%) |
May 17, 2018 | 35.09 | 35.34 | 34.90 | 35.27 | 89,719 | +0.20(+0.57%) |
May 16, 2018 | 34.95 | 35.43 | 34.95 | 35.07 | 136,420 | +0.15(+0.43%) |
May 15, 2018 | 34.56 | 35.13 | 34.56 | 34.92 | 148,411 | +0.17(+0.48%) |
May 14, 2018 | 34.73 | 34.96 | 34.60 | 34.76 | 286,772 | +0.01(+0.02%) |
May 11, 2018 | 34.66 | 35.05 | 34.58 | 34.75 | 289,500 | +0.02(+0.05%) |
May 10, 2018 | 34.60 | 34.84 | 34.56 | 34.73 | 147,718 | +0.17(+0.48%) |
May 09, 2018 | 34.71 | 34.88 | 34.56 | 34.56 | 381,463 | -0.06(-0.17%) |
May 08, 2018 | 34.61 | 34.93 | 34.57 | 34.62 | 149,314 | -0.12(-0.33%) |
May 07, 2018 | 34.65 | 34.89 | 34.65 | 34.74 | 103,557 | +0.09(+0.26%) |
May 04, 2018 | 34.84 | 35.10 | 34.58 | 34.65 | 185,206 | -0.37(-1.06%) |
May 03, 2018 | 34.32 | 35.14 | 34.20 | 35.02 | 177,868 | +0.30(+0.86%) |
May 02, 2018 | 34.94 | 34.94 | 34.42 | 34.72 | 134,006 | -0.20(-0.57%) |
May 01, 2018 | 34.52 | 34.93 | 34.39 | 34.92 | 181,686 | +0.36(+1.03%) |
Apr 30, 2018 | 34.85 | 35.11 | 34.54 | 34.56 | 177,529 | -0.18(-0.52%) |
Apr 27, 2018 | 34.80 | 35.41 | 34.56 | 34.75 | 392,039 | -0.02(-0.05%) |
Apr 26, 2018 | 34.98 | 34.98 | 34.59 | 34.76 | 643,291 | -0.17(-0.50%) |
Apr 25, 2018 | 35.11 | 35.22 | 34.90 | 34.94 | 407,507 | -0.24(-0.68%) |
Apr 24, 2018 | 35.35 | 35.53 | 34.95 | 35.18 | 136,633 | -0.07(-0.21%) |
Apr 23, 2018 | 35.61 | 35.67 | 35.22 | 35.25 | 162,875 | -0.36(-1.02%) |
Apr 20, 2018 | 35.33 | 35.75 | 35.31 | 35.62 | 135,728 | +0.32(+0.92%) |
Apr 19, 2018 | 35.72 | 35.75 | 35.28 | 35.29 | 550,189 | -0.48(-1.34%) |
Apr 18, 2018 | 36.21 | 36.34 | 35.73 | 35.77 | 223,133 | -0.38(-1.05%) |
Apr 17, 2018 | 35.97 | 36.43 | 35.87 | 36.16 | 327,097 | +0.35(+0.97%) |
Apr 16, 2018 | 36.21 | 36.29 | 35.82 | 35.81 | 228,840 | -0.23(-0.64%) |
Apr 13, 2018 | 36.38 | 36.47 | 35.92 | 36.04 | 221,063 | -0.21(-0.57%) |
Apr 12, 2018 | 36.32 | 36.47 | 36.25 | 36.25 | 117,983 | +0.08(+0.23%) |
Apr 11, 2018 | 36.18 | 36.54 | 36.10 | 36.16 | 536,998 | -0.12(-0.34%) |
Apr 10, 2018 | 36.43 | 36.46 | 36.07 | 36.29 | 668,893 | +0.17(+0.46%) |
Apr 09, 2018 | 36.48 | 36.59 | 35.86 | 36.12 | 377,106 | -0.31(-0.86%) |
Apr 06, 2018 | 36.40 | 36.59 | 36.18 | 36.44 | 609,720 | -0.27(-0.74%) |
Apr 05, 2018 | 36.98 | 37.07 | 36.12 | 36.71 | 429,731 | -0.13(-0.36%) |
Apr 04, 2018 | 36.43 | 37.07 | 36.27 | 36.84 | 559,538 | +0.08(+0.23%) |
Apr 03, 2018 | 35.79 | 36.86 | 35.69 | 36.76 | 506,673 | +1.03(+2.88%) |
Apr 02, 2018 | 36.35 | 36.83 | 35.47 | 35.73 | 296,265 | -0.68(-1.87%) |
Mar 29, 2018 | 36.41 | 36.41 | 36.41 | 0 | -0.02(-0.05%) | |
Mar 28, 2018 | 36.31 | 36.69 | 36.12 | 36.43 | 596,895 | +0.15(+0.41%) |
Mar 27, 2018 | 36.16 | 36.50 | 36.07 | 36.28 | 445,549 | +0.09(+0.25%) |
Mar 26, 2018 | 36.00 | 36.33 | 35.89 | 36.19 | 407,115 | +0.51(+1.44%) |
Mar 23, 2018 | 36.15 | 36.58 | 35.67 | 35.68 | 331,630 | -0.56(-1.55%) |
Mar 22, 2018 | 36.74 | 37.14 | 36.13 | 36.24 | 981,243 | -0.71(-1.93%) |
Mar 21, 2018 | 36.46 | 37.35 | 35.89 | 36.95 | 873,955 | +0.54(+1.48%) |
Mar 20, 2018 | 35.39 | 36.97 | 35.03 | 36.41 | 3,865,266 | +1.10(+3.12%) |
Mar 19, 2018 | 37.17 | 37.24 | 35.19 | 35.31 | 4,032,461 | +1.57(+4.64%) |
Mar 16, 2018 | 33.40 | 33.82 | 33.31 | 33.74 | 299,620 | +0.41(+1.22%) |
Mar 15, 2018 | 34.01 | 34.77 | 33.19 | 33.34 | 152,613 | -0.70(-2.07%) |
Mar 14, 2018 | 34.45 | 34.53 | 33.91 | 34.04 | 102,659 | -0.20(-0.58%) |
Mar 13, 2018 | 34.37 | 34.60 | 34.12 | 34.24 | 164,861 | +0.03(+0.10%) |
Mar 12, 2018 | 33.72 | 34.29 | 33.26 | 34.21 | 176,129 | +0.53(+1.59%) |
Mar 09, 2018 | 33.10 | 33.67 | 32.51 | 33.67 | 91,430 | +0.69(+2.10%) |
Mar 08, 2018 | 32.91 | 33.08 | 32.53 | 32.98 | 108,694 | +0.10(+0.30%) |
Mar 07, 2018 | 32.98 | 32.88 | 90,642 | +0.12(+0.38%) | ||
Mar 06, 2018 | 33.04 | 33.04 | 32.53 | 32.76 | 97,684 | -0.17(-0.52%) |
Mar 05, 2018 | 32.62 | 33.12 | 32.19 | 32.93 | 117,903 | +0.26(+0.81%) |
Mar 02, 2018 | 31.86 | 32.74 | 31.86 | 32.67 | 262,769 | +0.60(+1.87%) |