Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.51 | 35.51 | 35.31 | 35.42 | 12,016 | +0.65(+1.85%) |
May 30, 2018 | 34.75 | 34.84 | 34.20 | 34.77 | 11,928 | +0.14(+0.42%) |
May 29, 2018 | 35.09 | 35.38 | 34.38 | 34.63 | 20,908 | -0.48(-1.37%) |
May 25, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.65(+1.89%) | |
May 24, 2018 | 34.57 | 34.57 | 34.35 | 34.46 | 4,150 | -0.29(-0.83%) |
May 23, 2018 | 35.00 | 35.00 | 34.63 | 34.75 | 2,589 | -0.45(-1.26%) |
May 22, 2018 | 35.54 | 35.61 | 35.13 | 35.20 | 9,014 | +0.20(+0.56%) |
May 21, 2018 | 35.22 | 35.22 | 35.00 | 35.00 | 2,173 | -0.08(-0.21%) |
May 18, 2018 | 35.02 | 35.12 | 35.02 | 35.08 | 1,653 | -0.15(-0.44%) |
May 17, 2018 | 35.62 | 35.62 | 35.23 | 35.23 | 1,999 | -0.19(-0.54%) |
May 16, 2018 | 35.43 | 35.58 | 35.42 | 35.42 | 2,441 | +0.27(+0.77%) |
May 15, 2018 | 35.32 | 35.37 | 35.14 | 35.15 | 3,627 | -0.46(-1.29%) |
May 14, 2018 | 35.56 | 35.61 | 35.55 | 35.61 | 797 | -0.19(-0.53%) |
May 11, 2018 | 36.45 | 36.45 | 35.42 | 35.80 | 4,160 | -1.10(-2.98%) |
May 10, 2018 | 37.23 | 37.23 | 36.90 | 36.90 | 3,065 | +0.30(+0.82%) |
May 09, 2018 | 36.56 | 36.60 | 36.54 | 36.60 | 2,817 | -0.27(-0.73%) |
May 08, 2018 | 36.88 | 37.01 | 36.87 | 36.87 | 3,438 | -0.15(-0.39%) |
May 07, 2018 | 37.14 | 37.14 | 36.94 | 37.02 | 1,522 | +0.17(+0.48%) |
May 04, 2018 | 36.73 | 36.84 | 36.64 | 36.84 | 4,347 | +0.27(+0.74%) |
May 03, 2018 | 36.57 | 36.57 | 36.57 | 36.57 | 829 | -0.02(-0.04%) |
May 02, 2018 | 36.69 | 36.71 | 36.56 | 36.59 | 2,243 | -0.60(-1.63%) |
May 01, 2018 | 37.26 | 37.26 | 37.07 | 37.19 | 9,059 | -0.26(-0.69%) |
Apr 30, 2018 | 37.55 | 37.65 | 37.45 | 37.45 | 2,826 | -0.13(-0.35%) |
Apr 27, 2018 | 37.91 | 37.91 | 37.53 | 37.58 | 2,045 | -0.07(-0.19%) |
Apr 26, 2018 | 37.57 | 37.80 | 37.52 | 37.66 | 2,263 | +0.09(+0.23%) |
Apr 25, 2018 | 37.55 | 37.57 | 37.49 | 37.57 | 1,565 | +0.72(+1.95%) |
Apr 24, 2018 | 37.50 | 37.50 | 36.85 | 36.85 | 2,345 | +0.16(+0.44%) |
Apr 23, 2018 | 36.72 | 36.80 | 36.69 | 36.69 | 2,136 | -0.41(-1.11%) |
Apr 20, 2018 | 37.08 | 37.13 | 37.06 | 37.10 | 3,438 | -0.14(-0.38%) |
Apr 19, 2018 | 37.48 | 37.48 | 37.24 | 37.24 | 822 | -0.44(-1.17%) |
Apr 18, 2018 | 37.54 | 37.94 | 37.54 | 37.68 | 1,243 | +0.16(+0.43%) |
Apr 17, 2018 | 37.93 | 37.93 | 37.38 | 37.52 | 4,542 | +0.00(+0.00%) |
Apr 16, 2018 | 37.56 | 37.75 | 36.85 | 37.52 | 57,154 | +1.01(+2.77%) |
Apr 13, 2018 | 36.44 | 36.59 | 36.44 | 36.51 | 2,276 | -0.17(-0.46%) |
Apr 12, 2018 | 36.07 | 36.68 | 36.07 | 36.68 | 2,176 | -0.27(-0.73%) |
Apr 11, 2018 | 37.12 | 37.23 | 36.87 | 36.95 | 4,243 | -0.58(-1.55%) |
Apr 10, 2018 | 37.30 | 37.82 | 37.30 | 37.53 | 3,462 | -0.03(-0.09%) |
Apr 09, 2018 | 37.70 | 37.74 | 37.56 | 37.56 | 4,255 | +0.03(+0.09%) |
Apr 06, 2018 | 38.25 | 38.25 | 37.42 | 37.53 | 2,088 | -0.72(-1.88%) |
Apr 05, 2018 | 38.19 | 38.54 | 38.19 | 38.25 | 11,175 | +0.92(+2.46%) |
Apr 04, 2018 | 37.18 | 37.33 | 37.18 | 37.33 | 2,865 | +0.66(+1.80%) |
Apr 03, 2018 | 36.59 | 36.74 | 36.51 | 36.67 | 2,626 | -0.21(-0.57%) |
Apr 02, 2018 | 37.19 | 37.19 | 36.81 | 36.88 | 3,710 | -1.43(-3.73%) |
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.38(+1.00%) | |
Mar 28, 2018 | 37.90 | 37.93 | 37.66 | 37.93 | 3,513 | +0.03(+0.08%) |
Mar 27, 2018 | 38.21 | 38.21 | 37.70 | 37.90 | 4,939 | -0.24(-0.63%) |
Mar 26, 2018 | 37.99 | 38.14 | 37.97 | 38.14 | 4,605 | +1.25(+3.39%) |
Mar 23, 2018 | 37.33 | 37.33 | 36.89 | 36.89 | 2,401 | -1.18(-3.10%) |
Mar 22, 2018 | 38.07 | 38.07 | 38.07 | 38.07 | 1,936 | -0.05(-0.13%) |
Mar 21, 2018 | 37.80 | 38.23 | 37.80 | 38.12 | 9,363 | +0.04(+0.11%) |
Mar 20, 2018 | 37.96 | 38.16 | 37.96 | 38.08 | 4,079 | +0.39(+1.03%) |
Mar 19, 2018 | 37.92 | 37.92 | 37.53 | 37.69 | 3,417 | -0.78(-2.03%) |
Mar 16, 2018 | 38.81 | 38.81 | 38.40 | 38.47 | 3,481 | -0.52(-1.33%) |
Mar 15, 2018 | 39.00 | 39.05 | 38.89 | 38.99 | 3,028 | -0.08(-0.20%) |
Mar 13, 2018 | 39.07 | 39.07 | 39.07 | 3,090 | +0.41(+1.06%) | |
Mar 12, 2018 | 38.62 | 38.70 | 38.61 | 38.66 | 9,211 | -0.17(-0.44%) |
Mar 09, 2018 | 38.82 | 38.92 | 38.74 | 38.83 | 2,149 | +0.47(+1.23%) |
Mar 08, 2018 | 38.30 | 38.36 | 38.30 | 38.36 | 806 | -0.16(-0.42%) |
Mar 07, 2018 | 38.53 | 38.53 | 38.46 | 38.52 | 1,027 | -0.10(-0.27%) |
Mar 06, 2018 | 38.57 | 38.69 | 38.53 | 38.62 | 2,899 | +0.70(+1.86%) |
Mar 05, 2018 | 37.80 | 37.95 | 37.71 | 37.92 | 1,980 | -0.34(-0.89%) |
Mar 02, 2018 | 37.96 | 38.30 | 37.83 | 38.26 | 17,001 | -0.92(-2.35%) |