Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.73 | 36.73 | 36.42 | 36.48 | 9,698 | -0.34(-0.93%) |
May 30, 2018 | 36.46 | 36.89 | 36.40 | 36.82 | 27,227 | +0.48(+1.33%) |
May 29, 2018 | 36.46 | 36.51 | 36.18 | 36.34 | 8,566 | -0.23(-0.62%) |
May 25, 2018 | 36.57 | 36.57 | 36.57 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 36.60 | 36.65 | 36.45 | 36.65 | 11,118 | +0.11(+0.31%) |
May 23, 2018 | 36.47 | 36.57 | 36.35 | 36.54 | 11,970 | +0.05(+0.14%) |
May 22, 2018 | 36.54 | 36.70 | 36.48 | 36.48 | 8,465 | -0.10(-0.27%) |
May 21, 2018 | 36.53 | 36.59 | 36.44 | 36.58 | 14,970 | +0.24(+0.66%) |
May 18, 2018 | 36.53 | 36.53 | 36.30 | 36.34 | 25,135 | -0.17(-0.46%) |
May 17, 2018 | 36.49 | 36.64 | 36.47 | 36.51 | 16,991 | +0.04(+0.10%) |
May 16, 2018 | 36.43 | 36.53 | 36.33 | 36.47 | 19,009 | +0.21(+0.57%) |
May 15, 2018 | 36.44 | 36.44 | 36.21 | 36.27 | 10,347 | -0.22(-0.59%) |
May 14, 2018 | 36.52 | 36.52 | 36.39 | 36.48 | 22,273 | +0.07(+0.20%) |
May 11, 2018 | 36.45 | 36.47 | 36.39 | 36.41 | 29,513 | +0.02(+0.07%) |
May 10, 2018 | 36.15 | 36.38 | 36.15 | 36.38 | 13,368 | +0.30(+0.84%) |
May 09, 2018 | 35.98 | 36.12 | 35.97 | 36.08 | 10,508 | +0.13(+0.37%) |
May 08, 2018 | 36.14 | 36.14 | 35.88 | 35.94 | 8,140 | -0.20(-0.55%) |
May 07, 2018 | 36.27 | 36.28 | 36.13 | 36.14 | 16,181 | -0.05(-0.14%) |
May 04, 2018 | 35.72 | 36.29 | 35.72 | 36.19 | 8,599 | +0.36(+1.01%) |
May 03, 2018 | 35.77 | 35.88 | 35.50 | 35.83 | 8,381 | -0.09(-0.26%) |
May 02, 2018 | 36.11 | 36.11 | 35.93 | 35.93 | 17,243 | -0.14(-0.40%) |
May 01, 2018 | 36.14 | 36.14 | 35.82 | 36.07 | 10,009 | -0.23(-0.63%) |
Apr 30, 2018 | 36.63 | 36.63 | 36.24 | 36.30 | 27,238 | -0.19(-0.52%) |
Apr 27, 2018 | 36.37 | 36.53 | 36.37 | 36.49 | 12,928 | +0.11(+0.29%) |
Apr 26, 2018 | 36.35 | 36.42 | 36.17 | 36.38 | 12,408 | +0.15(+0.41%) |
Apr 25, 2018 | 36.12 | 36.31 | 35.99 | 36.24 | 28,195 | +0.11(+0.29%) |
Apr 24, 2018 | 36.47 | 36.49 | 36.03 | 36.13 | 19,705 | -0.13(-0.36%) |
Apr 23, 2018 | 36.24 | 36.31 | 36.21 | 36.26 | 152,670 | +0.14(+0.40%) |
Apr 20, 2018 | 36.31 | 36.35 | 36.06 | 36.12 | 10,320 | -0.22(-0.60%) |
Apr 19, 2018 | 36.39 | 36.39 | 36.22 | 36.33 | 6,574 | -0.24(-0.67%) |
Apr 18, 2018 | 36.66 | 36.81 | 36.57 | 36.58 | 14,646 | +0.01(+0.02%) |
Apr 17, 2018 | 36.48 | 36.63 | 36.48 | 36.57 | 9,907 | +0.19(+0.52%) |
Apr 16, 2018 | 36.18 | 36.42 | 36.10 | 36.38 | 8,182 | +0.46(+1.27%) |
Apr 13, 2018 | 36.08 | 36.08 | 35.84 | 35.93 | 33,628 | -0.03(-0.09%) |
Apr 12, 2018 | 36.02 | 36.15 | 35.89 | 35.96 | 10,262 | -0.03(-0.09%) |
Apr 11, 2018 | 35.98 | 36.08 | 35.91 | 35.99 | 6,461 | -0.03(-0.09%) |
Apr 10, 2018 | 36.11 | 36.18 | 35.97 | 36.02 | 8,758 | +0.16(+0.44%) |
Apr 09, 2018 | 35.93 | 36.12 | 35.84 | 35.87 | 15,114 | +0.10(+0.27%) |
Apr 06, 2018 | 36.56 | 36.56 | 35.59 | 35.77 | 17,688 | -0.58(-1.60%) |
Apr 05, 2018 | 36.19 | 36.37 | 36.09 | 36.35 | 5,072 | +0.30(+0.82%) |
Apr 04, 2018 | 35.52 | 36.06 | 35.47 | 36.06 | 15,115 | +0.33(+0.91%) |
Apr 03, 2018 | 35.34 | 35.76 | 35.33 | 35.73 | 30,387 | +0.41(+1.17%) |
Apr 02, 2018 | 35.99 | 35.99 | 35.03 | 35.31 | 39,666 | -0.66(-1.84%) |
Mar 29, 2018 | 35.98 | 35.98 | 35.98 | 0 | +0.31(+0.86%) | |
Mar 28, 2018 | 35.50 | 35.76 | 35.50 | 35.67 | 9,709 | +0.16(+0.46%) |
Mar 27, 2018 | 35.68 | 35.92 | 35.41 | 35.51 | 31,114 | -0.10(-0.27%) |
Mar 26, 2018 | 35.31 | 35.61 | 35.22 | 35.61 | 21,143 | +0.64(+1.83%) |
Mar 23, 2018 | 35.62 | 35.68 | 34.92 | 34.97 | 15,935 | -0.58(-1.62%) |
Mar 22, 2018 | 35.98 | 36.04 | 35.54 | 35.54 | 20,179 | -0.64(-1.78%) |
Mar 21, 2018 | 36.18 | 36.35 | 36.10 | 36.19 | 22,262 | -0.07(-0.20%) |
Mar 20, 2018 | 36.28 | 36.39 | 36.17 | 36.26 | 5,170 | -0.00(-0.00%) |
Mar 19, 2018 | 36.42 | 36.45 | 36.09 | 36.26 | 7,791 | -0.33(-0.89%) |
Mar 16, 2018 | 36.45 | 36.65 | 36.45 | 36.59 | 14,105 | +0.15(+0.42%) |
Mar 15, 2018 | 36.59 | 36.59 | 36.36 | 36.43 | 11,746 | -0.09(-0.25%) |
Mar 14, 2018 | 36.80 | 36.80 | 36.48 | 36.52 | 3,721 | -0.16(-0.44%) |
Mar 13, 2018 | 36.88 | 36.96 | 36.63 | 36.68 | 10,575 | -0.10(-0.27%) |
Mar 12, 2018 | 36.83 | 36.89 | 36.69 | 36.78 | 11,033 | +0.11(+0.29%) |
Mar 09, 2018 | 36.54 | 36.68 | 36.48 | 36.67 | 52,188 | +0.37(+1.03%) |
Mar 08, 2018 | 36.30 | 36.30 | 36.21 | 36.30 | 6,335 | +0.19(+0.52%) |
Mar 07, 2018 | 36.02 | 36.11 | 5,792 | -0.18(-0.50%) | ||
Mar 06, 2018 | 36.32 | 36.34 | 36.10 | 36.29 | 9,099 | -0.06(-0.17%) |
Mar 05, 2018 | 35.72 | 36.36 | 35.72 | 36.36 | 8,728 | +0.47(+1.31%) |
Mar 02, 2018 | 35.47 | 35.91 | 35.47 | 35.88 | 34,837 | +0.23(+0.64%) |