Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.57 | 36.59 | 36.29 | 36.34 | 140,837 | -0.28(-0.77%) |
May 30, 2018 | 36.32 | 36.69 | 36.32 | 36.62 | 104,946 | +0.49(+1.37%) |
May 29, 2018 | 36.32 | 36.37 | 35.94 | 36.13 | 154,625 | -0.41(-1.11%) |
May 25, 2018 | 36.54 | 36.54 | 36.54 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 36.61 | 36.65 | 36.33 | 36.58 | 99,284 | -0.11(-0.31%) |
May 23, 2018 | 36.36 | 36.69 | 36.26 | 36.69 | 171,334 | +0.19(+0.51%) |
May 22, 2018 | 36.75 | 36.77 | 36.48 | 36.51 | 244,128 | -0.18(-0.48%) |
May 21, 2018 | 36.61 | 36.78 | 36.58 | 36.69 | 115,169 | +0.32(+0.87%) |
May 18, 2018 | 36.39 | 36.44 | 36.30 | 36.37 | 293,923 | -0.04(-0.12%) |
May 17, 2018 | 36.35 | 36.54 | 36.30 | 36.41 | 318,844 | +0.04(+0.10%) |
May 16, 2018 | 36.24 | 36.46 | 36.24 | 36.38 | 411,127 | +0.14(+0.39%) |
May 15, 2018 | 36.32 | 36.32 | 36.10 | 36.24 | 136,794 | -0.20(-0.56%) |
May 14, 2018 | 36.43 | 36.54 | 36.36 | 36.44 | 137,674 | +0.09(+0.24%) |
May 11, 2018 | 36.27 | 36.38 | 36.18 | 36.35 | 81,263 | +0.12(+0.34%) |
May 10, 2018 | 35.93 | 36.27 | 35.93 | 36.23 | 124,450 | +0.37(+1.03%) |
May 09, 2018 | 35.67 | 35.91 | 35.54 | 35.86 | 126,504 | +0.31(+0.87%) |
May 08, 2018 | 35.49 | 35.56 | 35.31 | 35.55 | 140,766 | +0.06(+0.17%) |
May 07, 2018 | 35.61 | 35.65 | 35.40 | 35.49 | 173,810 | +0.05(+0.15%) |
May 04, 2018 | 34.97 | 35.54 | 34.82 | 35.43 | 175,294 | +0.42(+1.21%) |
May 03, 2018 | 34.98 | 35.07 | 34.53 | 35.01 | 237,824 | -0.05(-0.15%) |
May 02, 2018 | 35.34 | 35.39 | 35.04 | 35.06 | 157,062 | -0.31(-0.87%) |
May 01, 2018 | 35.29 | 35.39 | 34.99 | 35.37 | 117,938 | +0.02(+0.05%) |
Apr 30, 2018 | 35.78 | 35.85 | 35.35 | 35.35 | 110,308 | -0.29(-0.82%) |
Apr 27, 2018 | 35.73 | 35.73 | 35.53 | 35.65 | 115,121 | -0.05(-0.15%) |
Apr 26, 2018 | 35.52 | 35.80 | 35.42 | 35.70 | 87,251 | +0.33(+0.92%) |
Apr 25, 2018 | 35.17 | 35.43 | 34.98 | 35.37 | 123,574 | +0.21(+0.60%) |
Apr 24, 2018 | 35.78 | 35.92 | 34.99 | 35.16 | 193,320 | -0.48(-1.36%) |
Apr 23, 2018 | 35.71 | 35.74 | 35.50 | 35.65 | 93,567 | +0.03(+0.07%) |
Apr 20, 2018 | 35.98 | 35.98 | 35.48 | 35.62 | 178,704 | -0.31(-0.86%) |
Apr 19, 2018 | 36.15 | 36.15 | 35.74 | 35.93 | 96,583 | -0.27(-0.75%) |
Apr 18, 2018 | 36.26 | 36.32 | 36.18 | 36.20 | 541,648 | -0.08(-0.22%) |
Apr 17, 2018 | 36.32 | 36.37 | 36.15 | 36.28 | 253,482 | +0.27(+0.76%) |
Apr 16, 2018 | 35.92 | 36.13 | 35.83 | 36.01 | 97,625 | +0.28(+0.79%) |
Apr 13, 2018 | 36.04 | 36.04 | 35.56 | 35.72 | 214,224 | -0.12(-0.34%) |
Apr 12, 2018 | 35.78 | 36.00 | 35.77 | 35.85 | 182,486 | +0.28(+0.79%) |
Apr 11, 2018 | 35.52 | 35.80 | 35.51 | 35.57 | 145,184 | -0.20(-0.57%) |
Apr 10, 2018 | 35.70 | 35.89 | 35.51 | 35.77 | 146,427 | +0.55(+1.55%) |
Apr 09, 2018 | 35.39 | 35.73 | 35.18 | 35.22 | 96,745 | +0.09(+0.25%) |
Apr 06, 2018 | 35.67 | 35.83 | 34.88 | 35.13 | 245,307 | -0.76(-2.11%) |
Apr 05, 2018 | 35.88 | 36.02 | 35.72 | 35.89 | 332,180 | +0.19(+0.54%) |
Apr 04, 2018 | 34.72 | 35.78 | 34.55 | 35.70 | 182,995 | +0.45(+1.27%) |
Apr 03, 2018 | 34.96 | 35.26 | 34.76 | 35.25 | 494,072 | +0.53(+1.52%) |
Apr 02, 2018 | 35.47 | 35.48 | 34.34 | 34.72 | 334,891 | -0.84(-2.35%) |
Mar 29, 2018 | 35.56 | 35.56 | 35.56 | 0 | +0.52(+1.48%) | |
Mar 28, 2018 | 35.09 | 35.37 | 34.93 | 35.04 | 426,614 | -0.05(-0.15%) |
Mar 27, 2018 | 35.81 | 35.87 | 34.88 | 35.09 | 204,659 | -0.55(-1.56%) |
Mar 26, 2018 | 35.30 | 35.67 | 34.98 | 35.65 | 220,302 | +0.93(+2.69%) |
Mar 23, 2018 | 35.40 | 35.53 | 34.68 | 34.71 | 347,445 | -0.63(-1.79%) |
Mar 22, 2018 | 36.02 | 36.07 | 35.34 | 35.35 | 172,771 | -1.00(-2.76%) |
Mar 21, 2018 | 36.40 | 36.71 | 36.35 | 36.35 | 229,613 | -0.11(-0.29%) |
Mar 20, 2018 | 36.49 | 36.56 | 36.40 | 36.46 | 96,022 | +0.00(+0.00%) |
Mar 19, 2018 | 36.76 | 36.90 | 36.17 | 36.45 | 1,162,330 | -0.39(-1.05%) |
Mar 16, 2018 | 36.80 | 37.01 | 36.80 | 36.84 | 449,131 | +0.03(+0.07%) |
Mar 15, 2018 | 36.95 | 37.03 | 36.74 | 36.81 | 176,040 | -0.00(-0.01%) |
Mar 14, 2018 | 37.29 | 37.29 | 36.78 | 36.82 | 155,777 | -0.34(-0.91%) |
Mar 13, 2018 | 37.50 | 37.60 | 37.07 | 37.16 | 179,504 | -0.15(-0.40%) |
Mar 12, 2018 | 37.51 | 37.53 | 37.25 | 37.31 | 166,702 | -0.11(-0.31%) |
Mar 09, 2018 | 37.06 | 37.42 | 37.01 | 37.42 | 136,906 | +0.61(+1.65%) |
Mar 08, 2018 | 36.78 | 36.85 | 36.60 | 36.81 | 127,789 | +0.18(+0.50%) |
Mar 07, 2018 | 36.68 | 36.63 | 126,293 | -0.07(-0.19%) | ||
Mar 06, 2018 | 36.73 | 36.88 | 36.48 | 36.70 | 157,485 | +0.05(+0.14%) |
Mar 05, 2018 | 36.04 | 36.72 | 36.04 | 36.65 | 178,504 | +0.35(+0.97%) |
Mar 02, 2018 | 35.81 | 36.38 | 35.80 | 36.30 | 293,005 | +0.19(+0.53%) |