Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.27 | 35.37 | 35.22 | 35.37 | 1,558 | +0.15(+0.42%) |
May 30, 2018 | 34.96 | 35.22 | 34.96 | 35.22 | 983 | +0.39(+1.13%) |
May 29, 2018 | 35.16 | 35.16 | 34.75 | 34.83 | 7,635 | -0.69(-1.95%) |
May 25, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.28(-0.78%) | |
May 24, 2018 | 35.76 | 35.80 | 35.63 | 35.80 | 1,993 | -0.44(-1.20%) |
May 23, 2018 | 36.24 | 36.38 | 36.15 | 36.24 | 18,406 | -0.55(-1.48%) |
May 22, 2018 | 36.81 | 36.81 | 36.78 | 36.78 | 2,696 | +0.14(+0.39%) |
May 21, 2018 | 36.70 | 36.70 | 36.64 | 36.64 | 1,267 | +0.26(+0.72%) |
May 18, 2018 | 36.50 | 36.50 | 36.38 | 36.38 | 73,812 | -0.19(-0.52%) |
May 17, 2018 | 36.61 | 36.68 | 36.53 | 36.57 | 16,933 | +0.04(+0.10%) |
May 16, 2018 | 36.32 | 36.58 | 36.32 | 36.53 | 1,093 | +0.20(+0.55%) |
May 15, 2018 | 36.31 | 36.34 | 36.14 | 36.34 | 9,153 | -0.20(-0.55%) |
May 14, 2018 | 36.72 | 36.72 | 36.53 | 36.53 | 880 | -0.21(-0.58%) |
May 11, 2018 | 36.63 | 36.75 | 36.63 | 36.75 | 1,021 | +0.26(+0.70%) |
May 10, 2018 | 36.53 | 36.53 | 36.49 | 36.49 | 645 | +0.41(+1.12%) |
May 09, 2018 | 36.17 | 36.17 | 36.02 | 36.09 | 1,167 | -0.30(-0.82%) |
May 08, 2018 | 36.30 | 36.38 | 36.30 | 36.38 | 846 | -0.06(-0.17%) |
May 07, 2018 | 36.46 | 36.46 | 36.41 | 36.45 | 5,973 | -0.02(-0.05%) |
May 04, 2018 | 35.97 | 36.46 | 35.97 | 36.46 | 1,270 | +0.28(+0.76%) |
May 03, 2018 | 36.16 | 36.20 | 35.89 | 36.19 | 80,808 | -0.23(-0.63%) |
May 02, 2018 | 36.36 | 36.42 | 36.36 | 36.42 | 608 | +0.12(+0.32%) |
May 01, 2018 | 36.26 | 36.30 | 36.17 | 36.30 | 1,923 | -0.36(-0.99%) |
Apr 30, 2018 | 36.61 | 36.67 | 36.61 | 36.67 | 485 | -0.01(-0.02%) |
Apr 27, 2018 | 36.61 | 36.68 | 36.61 | 36.68 | 1,922 | -0.04(-0.11%) |
Apr 26, 2018 | 36.66 | 36.72 | 36.46 | 36.72 | 2,557 | +0.32(+0.89%) |
Apr 25, 2018 | 36.50 | 36.50 | 36.39 | 36.39 | 837 | -0.01(-0.02%) |
Apr 24, 2018 | 36.60 | 36.60 | 36.40 | 36.40 | 1,740 | -0.08(-0.22%) |
Apr 23, 2018 | 36.43 | 36.50 | 36.43 | 36.48 | 1,845 | -0.08(-0.21%) |
Apr 20, 2018 | 36.56 | 36.56 | 36.56 | 36.56 | 855 | -0.17(-0.47%) |
Apr 19, 2018 | 36.79 | 36.85 | 36.73 | 36.73 | 12,248 | -0.33(-0.89%) |
Apr 18, 2018 | 37.05 | 37.06 | 37.01 | 37.06 | 1,081 | -0.28(-0.76%) |
Apr 17, 2018 | 37.17 | 37.34 | 37.17 | 37.34 | 1,596 | +0.22(+0.60%) |
Apr 16, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 286 | -0.10(-0.27%) |
Apr 13, 2018 | 37.22 | 37.22 | 37.22 | 37.22 | 194 | +0.02(+0.06%) |
Apr 12, 2018 | 37.18 | 37.31 | 37.16 | 37.20 | 13,093 | -0.03(-0.08%) |
Apr 11, 2018 | 37.28 | 37.46 | 37.23 | 37.23 | 1,737 | -0.19(-0.49%) |
Apr 10, 2018 | 37.24 | 37.42 | 37.24 | 37.41 | 14,531 | +0.49(+1.32%) |
Apr 09, 2018 | 36.73 | 36.94 | 36.73 | 36.93 | 1,639 | -0.01(-0.02%) |
Apr 05, 2018 | 36.93 | 36.93 | 36.93 | 109 | -0.00(-0.01%) | |
Apr 04, 2018 | 35.90 | 36.94 | 35.90 | 36.94 | 3,063 | +0.53(+1.45%) |
Apr 03, 2018 | 36.26 | 36.41 | 36.14 | 36.41 | 8,062 | +0.67(+1.86%) |
Apr 02, 2018 | 36.17 | 36.26 | 35.74 | 35.74 | 1,707 | -0.56(-1.54%) |
Mar 29, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.44(+1.21%) | |
Mar 28, 2018 | 35.79 | 36.06 | 35.66 | 35.87 | 2,330 | +0.14(+0.40%) |
Mar 27, 2018 | 36.48 | 36.48 | 35.73 | 35.73 | 2,932 | -0.50(-1.39%) |
Mar 26, 2018 | 36.00 | 36.23 | 35.81 | 36.23 | 1,639 | +0.71(+2.00%) |
Mar 23, 2018 | 36.04 | 36.04 | 35.52 | 35.52 | 1,557 | -0.72(-1.98%) |
Mar 22, 2018 | 36.45 | 36.45 | 36.21 | 36.24 | 2,083 | -0.94(-2.53%) |
Mar 21, 2018 | 37.00 | 37.18 | 37.00 | 37.18 | 1,261 | +0.48(+1.31%) |
Mar 19, 2018 | 36.70 | 36.70 | 36.70 | 379 | -0.54(-1.45%) | |
Mar 15, 2018 | 37.25 | 37.25 | 37.25 | 166 | +0.10(+0.26%) | |
Mar 14, 2018 | 37.39 | 37.49 | 37.15 | 37.15 | 2,421 | +0.12(+0.31%) |
Mar 13, 2018 | 37.30 | 37.30 | 37.03 | 37.03 | 1,209 | -0.37(-1.00%) |
Mar 12, 2018 | 37.32 | 37.42 | 37.32 | 37.41 | 1,791 | +0.24(+0.65%) |
Mar 09, 2018 | 37.09 | 37.17 | 37.07 | 37.17 | 10,018 | +0.11(+0.29%) |
Mar 08, 2018 | 37.05 | 37.06 | 36.98 | 37.06 | 1,230 | +0.11(+0.29%) |
Mar 07, 2018 | 36.95 | 36.71 | 36.95 | 1,284 | -0.28(-0.76%) | |
Mar 06, 2018 | 37.28 | 37.31 | 37.23 | 37.23 | 2,057 | +0.38(+1.03%) |
Mar 05, 2018 | 36.36 | 36.85 | 36.35 | 36.85 | 11,525 | +0.08(+0.23%) |
Mar 02, 2018 | 36.57 | 36.77 | 36.41 | 36.77 | 1,778 | -0.12(-0.33%) |