Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.25 | 37.53 | 36.91 | 37.29 | 34,951 | +0.09(+0.23%) |
May 30, 2018 | 36.78 | 37.68 | 36.78 | 37.21 | 28,833 | +0.51(+1.40%) |
May 29, 2018 | 37.12 | 37.25 | 36.57 | 36.69 | 18,413 | -0.51(-1.38%) |
May 25, 2018 | 37.21 | 37.21 | 37.21 | 0 | -0.17(-0.46%) | |
May 24, 2018 | 36.95 | 37.51 | 36.82 | 37.38 | 10,829 | -0.04(-0.11%) |
May 23, 2018 | 37.42 | 37.72 | 37.25 | 37.42 | 12,159 | -0.17(-0.46%) |
May 22, 2018 | 37.42 | 37.98 | 37.42 | 37.59 | 11,197 | +0.17(+0.46%) |
May 21, 2018 | 37.29 | 37.64 | 37.25 | 37.42 | 16,539 | +0.17(+0.46%) |
May 18, 2018 | 37.64 | 37.64 | 37.19 | 37.25 | 18,448 | -0.17(-0.46%) |
May 17, 2018 | 36.65 | 37.64 | 36.65 | 37.42 | 18,059 | +0.38(+1.04%) |
May 16, 2018 | 36.48 | 37.21 | 36.46 | 37.04 | 15,991 | +0.68(+1.88%) |
May 15, 2018 | 35.97 | 36.78 | 35.97 | 36.35 | 15,087 | +0.17(+0.47%) |
May 14, 2018 | 36.69 | 36.69 | 36.05 | 36.18 | 11,876 | -0.43(-1.17%) |
May 11, 2018 | 36.91 | 36.99 | 36.44 | 36.61 | 11,850 | -0.09(-0.23%) |
May 10, 2018 | 36.82 | 36.95 | 36.57 | 36.69 | 11,471 | -0.09(-0.23%) |
May 09, 2018 | 36.52 | 37.25 | 36.52 | 36.78 | 13,917 | +0.21(+0.58%) |
May 08, 2018 | 36.35 | 36.87 | 36.35 | 36.57 | 17,833 | -0.04(-0.12%) |
May 07, 2018 | 36.65 | 36.99 | 36.44 | 36.61 | 11,090 | -0.13(-0.35%) |
May 04, 2018 | 36.05 | 37.17 | 36.05 | 36.74 | 14,570 | +0.56(+1.54%) |
May 03, 2018 | 36.40 | 36.69 | 36.14 | 36.18 | 22,276 | -0.47(-1.28%) |
May 02, 2018 | 36.31 | 36.87 | 36.31 | 36.65 | 12,431 | +0.34(+0.94%) |
May 01, 2018 | 36.44 | 36.61 | 35.97 | 36.31 | 27,842 | -0.26(-0.70%) |
Apr 30, 2018 | 37.51 | 37.51 | 36.48 | 36.57 | 52,827 | -0.68(-1.84%) |
Apr 27, 2018 | 36.78 | 37.42 | 36.78 | 37.25 | 17,233 | +0.34(+0.93%) |
Apr 26, 2018 | 37.17 | 37.85 | 36.78 | 36.91 | 13,437 | -0.38(-1.03%) |
Apr 25, 2018 | 37.81 | 37.98 | 36.99 | 37.29 | 16,526 | -0.64(-1.69%) |
Apr 24, 2018 | 37.68 | 38.15 | 37.34 | 37.93 | 15,102 | +0.34(+0.91%) |
Apr 23, 2018 | 36.95 | 37.68 | 36.95 | 37.59 | 8,176 | +0.21(+0.57%) |
Apr 20, 2018 | 37.25 | 37.72 | 36.87 | 37.38 | 18,110 | -0.04(-0.11%) |
Apr 19, 2018 | 37.08 | 37.64 | 36.95 | 37.42 | 13,749 | +0.47(+1.27%) |
Apr 18, 2018 | 37.38 | 37.42 | 36.87 | 36.95 | 8,459 | -0.30(-0.80%) |
Apr 17, 2018 | 37.59 | 37.59 | 36.82 | 37.25 | 11,162 | -0.13(-0.34%) |
Apr 16, 2018 | 37.17 | 37.64 | 37.04 | 37.38 | 14,003 | +0.30(+0.81%) |
Apr 13, 2018 | 37.21 | 37.29 | 36.69 | 37.08 | 10,758 | -0.09(-0.23%) |
Apr 12, 2018 | 36.69 | 37.34 | 36.69 | 37.17 | 7,040 | +0.56(+1.52%) |
Apr 11, 2018 | 36.82 | 36.99 | 36.44 | 36.61 | 14,949 | -0.60(-1.61%) |
Apr 10, 2018 | 36.69 | 37.42 | 36.48 | 37.21 | 15,509 | +0.94(+2.59%) |
Apr 09, 2018 | 36.99 | 37.04 | 36.22 | 36.27 | 22,087 | -0.34(-0.93%) |
Apr 06, 2018 | 36.82 | 37.17 | 36.35 | 36.61 | 19,311 | -0.43(-1.15%) |
Apr 05, 2018 | 37.59 | 37.64 | 36.87 | 37.04 | 16,567 | -0.26(-0.69%) |
Apr 04, 2018 | 36.05 | 37.51 | 36.05 | 37.29 | 17,752 | +0.90(+2.47%) |
Apr 03, 2018 | 35.75 | 36.52 | 35.73 | 36.40 | 32,882 | +0.86(+2.41%) |
Apr 02, 2018 | 35.84 | 36.22 | 34.86 | 35.54 | 42,287 | -0.04(-0.12%) |
Mar 29, 2018 | 35.58 | 35.58 | 35.58 | 0 | -1.24(-3.37%) | |
Mar 28, 2018 | 36.35 | 37.46 | 36.18 | 36.82 | 29,137 | +0.43(+1.18%) |
Mar 27, 2018 | 36.57 | 37.46 | 36.18 | 36.40 | 15,685 | +0.00(+0.00%) |
Mar 26, 2018 | 36.31 | 36.61 | 35.54 | 36.40 | 39,707 | +0.56(+1.55%) |
Mar 23, 2018 | 37.08 | 37.21 | 35.75 | 35.84 | 35,523 | -1.07(-2.90%) |
Mar 22, 2018 | 37.51 | 37.76 | 36.87 | 36.91 | 22,361 | -0.98(-2.60%) |
Mar 21, 2018 | 37.89 | 38.49 | 37.64 | 37.89 | 8,881 | +0.00(+0.00%) |
Mar 20, 2018 | 38.45 | 38.45 | 37.81 | 37.89 | 11,834 | -0.47(-1.23%) |
Mar 19, 2018 | 38.49 | 38.58 | 37.81 | 38.36 | 16,311 | -0.17(-0.44%) |
Mar 16, 2018 | 38.23 | 39.05 | 38.23 | 38.53 | 51,258 | +0.21(+0.56%) |
Mar 15, 2018 | 38.02 | 38.49 | 37.81 | 38.32 | 14,201 | +0.34(+0.90%) |
Mar 14, 2018 | 38.70 | 38.75 | 37.98 | 37.98 | 28,285 | -0.51(-1.33%) |
Mar 13, 2018 | 39.18 | 39.18 | 38.45 | 38.49 | 17,628 | -0.47(-1.21%) |
Mar 12, 2018 | 38.88 | 39.00 | 38.32 | 38.96 | 13,253 | +0.09(+0.22%) |
Mar 09, 2018 | 38.32 | 39.05 | 37.93 | 38.88 | 13,988 | +0.64(+1.68%) |
Mar 08, 2018 | 38.58 | 38.58 | 37.51 | 38.23 | 10,986 | -0.34(-0.89%) |
Mar 07, 2018 | 38.92 | 38.58 | 11,659 | +0.86(+2.27%) | ||
Mar 06, 2018 | 37.76 | 37.98 | 36.99 | 37.72 | 14,261 | +0.17(+0.46%) |
Mar 05, 2018 | 37.08 | 37.68 | 36.61 | 37.55 | 14,693 | +0.21(+0.57%) |
Mar 02, 2018 | 36.44 | 37.42 | 36.40 | 37.34 | 11,735 | +0.60(+1.63%) |