Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.22 | 36.53 | 35.63 | 35.82 | 291,439 | -0.43(-1.18%) |
May 30, 2018 | 36.15 | 36.84 | 36.03 | 36.25 | 687,601 | +0.39(+1.08%) |
May 29, 2018 | 35.41 | 36.07 | 34.93 | 35.86 | 416,363 | +0.14(+0.40%) |
May 25, 2018 | 35.72 | 35.72 | 35.72 | 0 | +0.88(+2.53%) | |
May 24, 2018 | 34.79 | 35.17 | 34.59 | 34.84 | 196,817 | +0.02(+0.07%) |
May 23, 2018 | 34.62 | 34.88 | 34.39 | 34.81 | 250,777 | -0.02(-0.07%) |
May 22, 2018 | 34.91 | 35.48 | 34.84 | 34.84 | 256,416 | +0.05(+0.14%) |
May 21, 2018 | 34.65 | 35.19 | 34.53 | 34.79 | 318,672 | +0.40(+1.18%) |
May 18, 2018 | 34.27 | 34.53 | 34.10 | 34.39 | 270,641 | +0.14(+0.42%) |
May 17, 2018 | 34.22 | 34.53 | 34.05 | 34.24 | 259,188 | -0.07(-0.21%) |
May 16, 2018 | 33.93 | 34.43 | 33.84 | 34.31 | 296,638 | +0.48(+1.41%) |
May 15, 2018 | 33.91 | 34.29 | 33.65 | 33.84 | 386,644 | -0.26(-0.77%) |
May 14, 2018 | 34.24 | 34.58 | 33.96 | 34.10 | 275,174 | +0.07(+0.21%) |
May 11, 2018 | 34.17 | 34.46 | 33.89 | 34.03 | 175,390 | -0.21(-0.62%) |
May 10, 2018 | 34.22 | 34.27 | 33.98 | 34.24 | 250,918 | +0.21(+0.63%) |
May 09, 2018 | 33.77 | 34.19 | 33.65 | 34.03 | 221,203 | +0.24(+0.70%) |
May 08, 2018 | 33.70 | 33.93 | 33.53 | 33.79 | 153,519 | +0.07(+0.21%) |
May 07, 2018 | 33.36 | 34.15 | 33.30 | 33.72 | 294,186 | +0.43(+1.29%) |
May 04, 2018 | 32.67 | 33.46 | 32.44 | 33.29 | 225,352 | +0.48(+1.45%) |
May 03, 2018 | 32.58 | 32.96 | 32.13 | 32.82 | 273,481 | +0.12(+0.36%) |
May 02, 2018 | 32.67 | 33.05 | 32.36 | 32.70 | 343,363 | +0.00(+0.00%) |
May 01, 2018 | 32.24 | 32.79 | 31.89 | 32.70 | 302,740 | +0.45(+1.40%) |
Apr 30, 2018 | 32.51 | 32.98 | 31.84 | 32.24 | 517,919 | -0.10(-0.29%) |
Apr 27, 2018 | 31.29 | 32.86 | 31.21 | 32.34 | 897,941 | +1.00(+3.19%) |
Apr 26, 2018 | 31.86 | 31.89 | 31.25 | 31.34 | 911,324 | -0.40(-1.27%) |
Apr 25, 2018 | 32.08 | 32.34 | 31.63 | 31.75 | 447,632 | -0.31(-0.96%) |
Apr 24, 2018 | 32.15 | 32.48 | 31.72 | 32.05 | 513,388 | +0.21(+0.67%) |
Apr 23, 2018 | 33.74 | 33.75 | 31.77 | 31.84 | 522,207 | -1.85(-5.50%) |
Apr 20, 2018 | 33.08 | 33.93 | 33.08 | 33.70 | 302,893 | +0.50(+1.50%) |
Apr 19, 2018 | 33.67 | 33.86 | 32.96 | 33.20 | 407,562 | -0.78(-2.31%) |
Apr 18, 2018 | 33.96 | 34.31 | 33.31 | 33.98 | 320,327 | +0.00(+0.00%) |
Apr 17, 2018 | 32.98 | 34.10 | 32.98 | 33.98 | 407,469 | +1.24(+3.78%) |
Apr 16, 2018 | 32.79 | 33.03 | 32.34 | 32.74 | 269,211 | +0.19(+0.58%) |
Apr 13, 2018 | 33.03 | 33.03 | 32.46 | 32.55 | 169,900 | -0.24(-0.73%) |
Apr 12, 2018 | 31.94 | 33.03 | 31.94 | 32.79 | 636,263 | +0.19(+0.58%) |
Apr 11, 2018 | 32.58 | 33.05 | 32.24 | 32.60 | 426,458 | -0.24(-0.72%) |
Apr 10, 2018 | 32.22 | 33.15 | 32.13 | 32.84 | 254,774 | +1.02(+3.21%) |
Apr 09, 2018 | 32.32 | 32.41 | 31.72 | 31.82 | 526,345 | -0.24(-0.74%) |
Apr 06, 2018 | 31.96 | 32.44 | 31.72 | 32.05 | 398,074 | -0.29(-0.88%) |
Apr 05, 2018 | 32.55 | 32.55 | 32.03 | 32.34 | 303,543 | +0.02(+0.07%) |
Apr 04, 2018 | 31.15 | 32.44 | 31.15 | 32.32 | 339,728 | +0.52(+1.65%) |
Apr 03, 2018 | 31.84 | 32.34 | 31.46 | 31.79 | 467,058 | +0.21(+0.68%) |
Apr 02, 2018 | 31.79 | 32.07 | 31.17 | 31.58 | 579,975 | -0.93(-2.85%) |
Mar 29, 2018 | 32.51 | 32.51 | 32.51 | 0 | +0.81(+2.55%) | |
Mar 28, 2018 | 32.34 | 32.44 | 31.53 | 31.70 | 318,724 | -0.67(-2.06%) |
Mar 27, 2018 | 33.29 | 33.65 | 32.17 | 32.36 | 382,546 | -0.78(-2.37%) |
Mar 26, 2018 | 32.44 | 33.55 | 31.70 | 33.15 | 629,636 | +1.40(+4.42%) |
Mar 23, 2018 | 33.03 | 33.05 | 31.72 | 31.75 | 261,690 | -1.31(-3.96%) |
Mar 22, 2018 | 33.84 | 34.21 | 33.01 | 33.05 | 259,049 | -1.21(-3.54%) |
Mar 21, 2018 | 34.36 | 34.67 | 34.12 | 34.27 | 147,768 | -0.12(-0.35%) |
Mar 20, 2018 | 33.74 | 34.58 | 33.62 | 34.39 | 306,390 | +0.64(+1.90%) |
Mar 19, 2018 | 34.05 | 34.18 | 32.86 | 33.74 | 184,867 | -0.50(-1.46%) |
Mar 16, 2018 | 34.17 | 34.41 | 33.98 | 34.24 | 597,286 | +0.00(+0.00%) |
Mar 15, 2018 | 34.36 | 34.50 | 33.93 | 34.24 | 187,205 | +0.02(+0.07%) |
Mar 14, 2018 | 34.41 | 34.53 | 34.03 | 34.22 | 320,530 | +0.00(+0.00%) |
Mar 13, 2018 | 34.96 | 35.12 | 34.05 | 34.22 | 268,681 | -0.52(-1.51%) |
Mar 12, 2018 | 34.41 | 35.15 | 34.27 | 34.74 | 157,146 | +0.50(+1.46%) |
Mar 09, 2018 | 33.86 | 34.53 | 33.39 | 34.24 | 351,248 | +0.50(+1.48%) |
Mar 08, 2018 | 34.27 | 34.40 | 33.60 | 33.74 | 230,127 | -0.38(-1.12%) |
Mar 07, 2018 | 33.12 | 34.31 | 33.12 | 34.12 | 334,604 | +0.74(+2.21%) |
Mar 06, 2018 | 33.48 | 33.48 | 32.72 | 33.39 | 353,866 | +0.14(+0.43%) |
Mar 05, 2018 | 32.17 | 33.41 | 32.08 | 33.24 | 488,203 | +0.88(+2.72%) |
Mar 02, 2018 | 31.41 | 32.48 | 31.41 | 32.36 | 187,662 | +0.62(+1.95%) |