Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.35 | 34.76 | 34.35 | 34.76 | 368,314 | +0.33(+0.96%) |
May 30, 2018 | 34.67 | 34.83 | 32.57 | 34.43 | 576,500 | -0.04(-0.11%) |
May 29, 2018 | 33.72 | 34.55 | 33.71 | 34.46 | 468,631 | +0.56(+1.64%) |
May 25, 2018 | 33.91 | 33.91 | 33.91 | 0 | -0.63(-1.83%) | |
May 24, 2018 | 34.32 | 34.66 | 34.10 | 34.54 | 346,646 | +0.26(+0.75%) |
May 23, 2018 | 33.61 | 34.28 | 32.93 | 34.28 | 265,453 | +0.49(+1.46%) |
May 22, 2018 | 34.30 | 34.42 | 33.75 | 33.79 | 221,472 | -0.35(-1.02%) |
May 21, 2018 | 33.82 | 34.28 | 33.50 | 34.14 | 341,936 | +0.43(+1.27%) |
May 18, 2018 | 33.95 | 33.95 | 33.37 | 33.71 | 716,684 | -0.12(-0.35%) |
May 17, 2018 | 34.28 | 34.40 | 33.61 | 33.82 | 408,847 | -0.36(-1.04%) |
May 16, 2018 | 34.02 | 34.36 | 33.75 | 34.18 | 379,133 | +0.16(+0.46%) |
May 15, 2018 | 33.82 | 34.06 | 33.62 | 34.03 | 276,510 | +0.12(+0.35%) |
May 14, 2018 | 35.01 | 35.10 | 33.85 | 33.91 | 302,501 | -1.05(-3.01%) |
May 11, 2018 | 34.97 | 35.37 | 34.70 | 34.96 | 171,446 | -0.01(-0.03%) |
May 10, 2018 | 34.67 | 34.98 | 34.59 | 34.97 | 266,208 | +0.35(+1.00%) |
May 09, 2018 | 35.13 | 35.13 | 34.18 | 34.62 | 309,875 | -0.54(-1.53%) |
May 08, 2018 | 35.11 | 35.36 | 34.87 | 35.16 | 486,426 | +0.11(+0.31%) |
May 07, 2018 | 34.57 | 35.25 | 33.95 | 35.05 | 817,225 | +0.58(+1.67%) |
May 04, 2018 | 33.82 | 34.51 | 33.69 | 34.47 | 305,837 | +0.51(+1.51%) |
May 03, 2018 | 33.93 | 34.29 | 33.32 | 33.96 | 276,273 | -0.05(-0.16%) |
May 02, 2018 | 33.94 | 34.43 | 33.67 | 34.02 | 317,558 | +0.13(+0.38%) |
May 01, 2018 | 33.76 | 34.04 | 33.30 | 33.89 | 276,307 | +0.13(+0.38%) |
Apr 30, 2018 | 33.89 | 34.24 | 33.64 | 33.76 | 709,139 | -0.08(-0.24%) |
Apr 27, 2018 | 34.21 | 34.21 | 33.45 | 33.84 | 210,230 | -0.30(-0.88%) |
Apr 26, 2018 | 34.06 | 34.22 | 33.69 | 34.14 | 228,108 | +0.28(+0.84%) |
Apr 25, 2018 | 34.08 | 34.31 | 33.51 | 33.86 | 198,782 | -0.16(-0.48%) |
Apr 24, 2018 | 34.15 | 34.64 | 33.60 | 34.03 | 259,656 | -0.03(-0.08%) |
Apr 23, 2018 | 34.67 | 34.94 | 34.01 | 34.05 | 297,566 | -0.52(-1.51%) |
Apr 20, 2018 | 35.37 | 35.58 | 34.33 | 34.57 | 298,661 | -0.94(-2.65%) |
Apr 19, 2018 | 35.59 | 35.83 | 35.34 | 35.52 | 270,683 | -0.28(-0.79%) |
Apr 18, 2018 | 35.51 | 35.95 | 35.25 | 35.80 | 384,992 | +0.36(+1.01%) |
Apr 17, 2018 | 35.21 | 35.73 | 35.16 | 35.44 | 365,371 | +0.41(+1.17%) |
Apr 16, 2018 | 34.99 | 35.15 | 34.70 | 35.03 | 314,918 | +0.37(+1.05%) |
Apr 13, 2018 | 35.34 | 35.34 | 34.43 | 34.67 | 230,266 | -0.47(-1.33%) |
Apr 12, 2018 | 34.87 | 35.44 | 34.77 | 35.13 | 402,337 | +0.36(+1.03%) |
Apr 11, 2018 | 34.79 | 35.27 | 33.66 | 34.78 | 373,213 | -0.19(-0.55%) |
Apr 10, 2018 | 34.78 | 35.23 | 34.29 | 34.97 | 825,429 | +0.57(+1.65%) |
Apr 09, 2018 | 34.74 | 35.13 | 34.20 | 34.40 | 785,095 | -0.03(-0.08%) |
Apr 06, 2018 | 34.97 | 35.32 | 34.13 | 34.43 | 456,381 | -1.03(-2.91%) |
Apr 05, 2018 | 35.56 | 35.56 | 34.83 | 35.46 | 734,034 | +0.09(+0.26%) |
Apr 04, 2018 | 34.99 | 35.45 | 34.49 | 35.37 | 709,919 | -0.21(-0.59%) |
Apr 03, 2018 | 34.15 | 35.93 | 33.58 | 35.58 | 1,174,251 | +1.56(+4.60%) |
Apr 02, 2018 | 35.12 | 35.51 | 33.51 | 34.02 | 985,317 | -1.13(-3.22%) |
Mar 29, 2018 | 35.15 | 35.15 | 35.15 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 35.28 | 36.64 | 34.62 | 35.18 | 1,115,188 | -0.10(-0.29%) |
Mar 27, 2018 | 36.54 | 36.62 | 35.23 | 35.28 | 559,962 | -1.25(-3.43%) |
Mar 26, 2018 | 36.49 | 36.55 | 35.80 | 36.53 | 604,027 | +0.67(+1.86%) |
Mar 23, 2018 | 36.69 | 37.18 | 35.83 | 35.86 | 339,512 | -0.78(-2.12%) |
Mar 22, 2018 | 37.36 | 37.79 | 36.63 | 36.64 | 345,548 | -1.03(-2.74%) |
Mar 21, 2018 | 37.88 | 38.05 | 37.66 | 37.67 | 500,826 | -0.15(-0.39%) |
Mar 20, 2018 | 37.64 | 38.12 | 37.60 | 37.82 | 588,229 | +0.18(+0.49%) |
Mar 19, 2018 | 37.53 | 37.80 | 37.11 | 37.64 | 645,881 | +0.06(+0.17%) |
Mar 16, 2018 | 37.64 | 37.89 | 37.41 | 37.57 | 1,208,465 | -0.23(-0.60%) |
Mar 15, 2018 | 37.60 | 38.11 | 37.18 | 37.80 | 577,299 | +0.27(+0.73%) |
Mar 14, 2018 | 37.37 | 37.99 | 37.30 | 37.53 | 709,309 | +0.25(+0.66%) |
Mar 13, 2018 | 37.54 | 37.86 | 37.28 | 37.28 | 503,527 | -0.12(-0.32%) |
Mar 12, 2018 | 36.91 | 37.59 | 36.91 | 37.40 | 978,881 | +0.48(+1.31%) |
Mar 09, 2018 | 35.77 | 37.04 | 35.77 | 36.91 | 1,260,338 | +1.44(+4.05%) |
Mar 08, 2018 | 39.69 | 39.93 | 35.15 | 35.48 | 2,193,647 | -5.11(-12.59%) |
Mar 07, 2018 | 40.66 | 40.59 | 1,378,284 | +1.03(+2.61%) | ||
Mar 06, 2018 | 41.60 | 41.62 | 39.52 | 39.56 | 2,255,742 | -3.26(-7.62%) |
Mar 05, 2018 | 42.24 | 43.16 | 42.19 | 42.82 | 685,170 | +0.38(+0.90%) |
Mar 02, 2018 | 41.87 | 42.51 | 41.75 | 42.44 | 652,176 | +0.19(+0.45%) |