Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.14 | 35.14 | 34.63 | 34.73 | 77,268 | -0.47(-1.34%) |
May 30, 2018 | 34.92 | 35.27 | 34.89 | 35.21 | 56,417 | +0.47(+1.36%) |
May 29, 2018 | 35.00 | 35.04 | 34.57 | 34.73 | 65,387 | -0.46(-1.32%) |
May 25, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 35.05 | 35.32 | 35.02 | 35.27 | 104,520 | +0.15(+0.44%) |
May 23, 2018 | 34.98 | 35.12 | 34.80 | 35.12 | 357,672 | -0.08(-0.22%) |
May 22, 2018 | 35.68 | 35.68 | 35.16 | 35.19 | 70,251 | -0.41(-1.16%) |
May 21, 2018 | 35.44 | 35.75 | 35.40 | 35.61 | 128,923 | +0.47(+1.35%) |
May 18, 2018 | 34.94 | 35.17 | 34.94 | 35.13 | 42,626 | +0.21(+0.60%) |
May 17, 2018 | 34.82 | 35.03 | 34.78 | 34.92 | 71,416 | +0.22(+0.63%) |
May 16, 2018 | 34.60 | 34.87 | 34.60 | 34.71 | 36,865 | +0.08(+0.24%) |
May 15, 2018 | 34.55 | 34.64 | 34.44 | 34.62 | 88,335 | -0.13(-0.37%) |
May 14, 2018 | 34.92 | 34.96 | 34.67 | 34.75 | 70,812 | -0.05(-0.13%) |
May 11, 2018 | 34.76 | 34.93 | 34.72 | 34.80 | 60,340 | +0.07(+0.21%) |
May 10, 2018 | 34.60 | 34.79 | 34.60 | 34.72 | 68,553 | +0.19(+0.55%) |
May 09, 2018 | 34.31 | 34.60 | 34.15 | 34.53 | 126,785 | +0.38(+1.12%) |
May 08, 2018 | 33.89 | 34.23 | 33.89 | 34.15 | 195,519 | +0.25(+0.72%) |
May 07, 2018 | 33.75 | 34.01 | 33.73 | 33.91 | 278,952 | +0.27(+0.81%) |
May 04, 2018 | 33.08 | 33.74 | 33.04 | 33.63 | 103,910 | +0.39(+1.17%) |
May 03, 2018 | 33.04 | 33.39 | 32.64 | 33.24 | 117,842 | +0.08(+0.23%) |
May 02, 2018 | 33.30 | 33.54 | 33.16 | 33.17 | 73,420 | -0.23(-0.68%) |
May 01, 2018 | 33.47 | 33.54 | 32.93 | 33.40 | 1,528,019 | -0.15(-0.43%) |
Apr 30, 2018 | 34.01 | 34.12 | 33.54 | 33.54 | 95,047 | -0.45(-1.31%) |
Apr 27, 2018 | 33.98 | 34.04 | 33.76 | 33.99 | 98,910 | -0.05(-0.16%) |
Apr 26, 2018 | 34.16 | 34.20 | 33.80 | 34.04 | 101,087 | -0.14(-0.40%) |
Apr 25, 2018 | 34.18 | 34.27 | 33.76 | 34.18 | 71,597 | +0.05(+0.13%) |
Apr 24, 2018 | 35.24 | 35.24 | 33.75 | 34.13 | 198,696 | -0.90(-2.57%) |
Apr 23, 2018 | 35.20 | 35.22 | 34.87 | 35.03 | 63,524 | -0.03(-0.08%) |
Apr 20, 2018 | 35.39 | 35.41 | 34.97 | 35.06 | 114,771 | -0.20(-0.57%) |
Apr 19, 2018 | 35.32 | 35.41 | 35.05 | 35.26 | 95,380 | -0.10(-0.28%) |
Apr 18, 2018 | 35.25 | 35.49 | 35.22 | 35.36 | 166,971 | +0.31(+0.88%) |
Apr 17, 2018 | 35.00 | 35.18 | 34.93 | 35.05 | 285,482 | +0.32(+0.92%) |
Apr 16, 2018 | 34.55 | 34.83 | 34.55 | 34.73 | 319,042 | +0.37(+1.09%) |
Apr 13, 2018 | 34.72 | 34.72 | 34.23 | 34.36 | 249,141 | -0.10(-0.29%) |
Apr 12, 2018 | 34.27 | 34.62 | 34.21 | 34.46 | 132,828 | +0.41(+1.20%) |
Apr 11, 2018 | 34.00 | 34.26 | 33.91 | 34.05 | 98,852 | -0.20(-0.58%) |
Apr 10, 2018 | 34.17 | 34.39 | 34.02 | 34.25 | 89,218 | +0.58(+1.73%) |
Apr 09, 2018 | 34.03 | 34.21 | 33.66 | 33.67 | 195,665 | -0.12(-0.35%) |
Apr 06, 2018 | 34.36 | 34.51 | 33.50 | 33.79 | 116,732 | -0.94(-2.70%) |
Apr 05, 2018 | 34.57 | 34.79 | 34.46 | 34.72 | 76,988 | +0.36(+1.03%) |
Apr 04, 2018 | 33.50 | 34.39 | 33.37 | 34.37 | 166,937 | +0.19(+0.56%) |
Apr 03, 2018 | 33.93 | 34.20 | 33.71 | 34.18 | 97,787 | +0.46(+1.38%) |
Apr 02, 2018 | 34.31 | 34.36 | 33.30 | 33.71 | 462,530 | -0.72(-2.09%) |
Mar 29, 2018 | 34.43 | 34.43 | 34.43 | 0 | +0.51(+1.50%) | |
Mar 28, 2018 | 34.09 | 34.17 | 33.70 | 33.92 | 196,640 | -0.10(-0.29%) |
Mar 27, 2018 | 34.64 | 34.82 | 33.87 | 34.02 | 131,872 | -0.48(-1.40%) |
Mar 26, 2018 | 34.25 | 34.56 | 33.90 | 34.51 | 268,262 | +0.74(+2.18%) |
Mar 23, 2018 | 34.36 | 34.54 | 33.72 | 33.77 | 267,261 | -0.56(-1.62%) |
Mar 22, 2018 | 35.13 | 35.19 | 34.28 | 34.32 | 114,743 | -1.10(-3.11%) |
Mar 21, 2018 | 35.33 | 35.74 | 35.30 | 35.42 | 84,370 | +0.13(+0.36%) |
Mar 20, 2018 | 35.27 | 35.51 | 35.27 | 35.30 | 89,062 | +0.06(+0.18%) |
Mar 19, 2018 | 35.35 | 35.36 | 34.92 | 35.23 | 141,072 | -0.20(-0.56%) |
Mar 16, 2018 | 35.29 | 35.59 | 35.29 | 35.43 | 59,225 | +0.15(+0.43%) |
Mar 15, 2018 | 35.31 | 35.46 | 35.14 | 35.28 | 48,473 | +0.03(+0.08%) |
Mar 14, 2018 | 35.78 | 35.78 | 35.17 | 35.26 | 54,594 | -0.32(-0.89%) |
Mar 13, 2018 | 35.85 | 36.02 | 35.50 | 35.57 | 70,558 | -0.21(-0.58%) |
Mar 12, 2018 | 36.19 | 36.19 | 35.69 | 35.78 | 109,337 | -0.34(-0.93%) |
Mar 09, 2018 | 35.57 | 36.12 | 35.48 | 36.12 | 97,584 | +0.80(+2.26%) |
Mar 08, 2018 | 35.32 | 35.41 | 35.04 | 35.32 | 56,128 | +0.12(+0.33%) |
Mar 07, 2018 | 35.29 | 35.20 | 87,619 | +0.00(+0.00%) | ||
Mar 06, 2018 | 35.16 | 35.25 | 34.93 | 35.20 | 90,043 | +0.24(+0.70%) |
Mar 05, 2018 | 34.38 | 35.06 | 34.28 | 34.96 | 227,478 | +0.37(+1.07%) |
Mar 02, 2018 | 34.28 | 34.68 | 34.09 | 34.59 | 237,617 | +0.03(+0.08%) |