Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.33 | 37.62 | 37.33 | 37.38 | 8,584 | +0.10(+0.26%) |
May 30, 2018 | 37.14 | 37.57 | 37.00 | 37.28 | 17,358 | +0.34(+0.91%) |
May 29, 2018 | 37.62 | 38.15 | 36.80 | 36.95 | 11,352 | -1.06(-2.79%) |
May 25, 2018 | 38.01 | 38.01 | 38.01 | 0 | +0.24(+0.64%) | |
May 24, 2018 | 37.28 | 38.01 | 36.85 | 37.77 | 14,042 | +0.43(+1.16%) |
May 23, 2018 | 36.80 | 37.62 | 36.51 | 37.33 | 11,762 | +0.63(+1.71%) |
May 22, 2018 | 37.04 | 37.28 | 35.89 | 36.71 | 33,044 | -0.43(-1.17%) |
May 21, 2018 | 37.33 | 37.67 | 36.95 | 37.14 | 12,197 | +0.14(+0.39%) |
May 18, 2018 | 37.04 | 37.24 | 36.75 | 37.00 | 13,556 | +0.19(+0.52%) |
May 17, 2018 | 36.61 | 37.04 | 36.32 | 36.80 | 27,781 | +0.14(+0.39%) |
May 16, 2018 | 35.65 | 36.71 | 35.65 | 36.66 | 47,836 | +1.11(+3.12%) |
May 15, 2018 | 35.60 | 35.77 | 35.50 | 35.55 | 17,425 | -0.05(-0.14%) |
May 14, 2018 | 35.60 | 36.51 | 35.49 | 35.60 | 18,331 | -0.05(-0.14%) |
May 11, 2018 | 35.98 | 36.16 | 35.17 | 35.65 | 28,809 | -0.14(-0.40%) |
May 10, 2018 | 35.94 | 37.09 | 35.60 | 35.79 | 50,897 | +0.10(+0.27%) |
May 09, 2018 | 35.94 | 36.03 | 35.46 | 35.70 | 35,983 | -0.72(-1.98%) |
May 08, 2018 | 36.03 | 36.47 | 35.74 | 36.42 | 14,854 | +0.19(+0.53%) |
May 07, 2018 | 35.65 | 36.47 | 35.65 | 36.23 | 4,669 | +0.10(+0.27%) |
May 04, 2018 | 34.97 | 37.42 | 34.97 | 36.13 | 20,955 | +1.11(+3.16%) |
May 03, 2018 | 35.17 | 35.31 | 34.78 | 35.02 | 9,740 | -0.14(-0.41%) |
May 02, 2018 | 35.41 | 35.89 | 35.12 | 35.17 | 8,232 | -0.24(-0.68%) |
May 01, 2018 | 34.88 | 35.65 | 34.25 | 35.41 | 8,443 | +0.58(+1.66%) |
Apr 30, 2018 | 35.07 | 35.79 | 34.73 | 34.83 | 15,647 | -0.24(-0.69%) |
Apr 27, 2018 | 35.26 | 35.50 | 35.02 | 35.07 | 12,532 | -0.14(-0.41%) |
Apr 26, 2018 | 34.92 | 35.65 | 34.92 | 35.21 | 11,073 | +0.39(+1.11%) |
Apr 25, 2018 | 34.30 | 35.17 | 34.25 | 34.83 | 11,412 | +0.05(+0.14%) |
Apr 24, 2018 | 35.31 | 35.31 | 34.59 | 34.78 | 8,974 | -0.24(-0.69%) |
Apr 23, 2018 | 35.26 | 35.26 | 34.64 | 35.02 | 11,078 | -0.19(-0.55%) |
Apr 20, 2018 | 34.78 | 35.31 | 34.78 | 35.21 | 14,757 | +0.63(+1.81%) |
Apr 19, 2018 | 34.97 | 35.98 | 34.44 | 34.59 | 24,597 | -0.34(-0.97%) |
Apr 18, 2018 | 34.44 | 35.41 | 34.44 | 34.92 | 7,592 | -0.24(-0.69%) |
Apr 17, 2018 | 35.41 | 35.45 | 35.02 | 35.17 | 11,523 | -0.05(-0.14%) |
Apr 16, 2018 | 35.07 | 35.55 | 34.88 | 35.21 | 17,191 | +0.48(+1.39%) |
Apr 13, 2018 | 35.94 | 35.94 | 34.44 | 34.73 | 19,429 | -1.16(-3.22%) |
Apr 12, 2018 | 36.13 | 36.13 | 35.26 | 35.89 | 3,604 | -0.05(-0.13%) |
Apr 11, 2018 | 35.26 | 35.98 | 35.26 | 35.94 | 5,918 | +0.10(+0.27%) |
Apr 10, 2018 | 35.94 | 36.08 | 35.55 | 35.84 | 5,669 | +0.19(+0.54%) |
Apr 09, 2018 | 35.45 | 35.94 | 35.45 | 35.65 | 10,406 | +0.05(+0.14%) |
Apr 06, 2018 | 35.65 | 35.89 | 35.12 | 35.60 | 7,061 | -0.53(-1.47%) |
Apr 05, 2018 | 33.77 | 36.13 | 33.77 | 36.13 | 8,630 | +0.53(+1.49%) |
Apr 04, 2018 | 35.94 | 35.94 | 35.60 | 35.60 | 7,277 | -0.67(-1.86%) |
Apr 03, 2018 | 35.31 | 36.27 | 35.07 | 36.27 | 13,403 | +1.20(+3.43%) |
Apr 02, 2018 | 35.70 | 35.70 | 34.97 | 35.07 | 15,749 | -1.01(-2.80%) |
Mar 29, 2018 | 36.08 | 36.08 | 36.08 | 0 | +1.30(+3.74%) | |
Mar 28, 2018 | 33.77 | 34.92 | 33.58 | 34.78 | 6,652 | -0.67(-1.90%) |
Mar 27, 2018 | 35.70 | 36.08 | 35.21 | 35.45 | 13,729 | -0.19(-0.54%) |
Mar 26, 2018 | 34.97 | 35.70 | 34.54 | 35.65 | 10,277 | +0.92(+2.64%) |
Mar 23, 2018 | 35.21 | 35.50 | 34.30 | 34.73 | 13,338 | -0.34(-0.96%) |
Mar 22, 2018 | 35.07 | 35.65 | 35.07 | 35.07 | 11,973 | -0.39(-1.09%) |
Mar 21, 2018 | 35.74 | 35.74 | 35.36 | 35.45 | 15,171 | -0.19(-0.54%) |
Mar 20, 2018 | 35.70 | 35.84 | 35.17 | 35.65 | 17,456 | +0.00(+0.00%) |
Mar 19, 2018 | 35.94 | 35.94 | 35.60 | 35.65 | 26,557 | -0.43(-1.20%) |
Mar 16, 2018 | 35.12 | 36.08 | 34.39 | 36.08 | 84,842 | +0.92(+2.60%) |
Mar 15, 2018 | 34.97 | 35.26 | 34.59 | 35.17 | 12,515 | +0.19(+0.55%) |
Mar 14, 2018 | 34.78 | 35.36 | 34.25 | 34.97 | 9,837 | +0.14(+0.41%) |
Mar 13, 2018 | 34.30 | 35.02 | 34.01 | 34.83 | 13,024 | +0.82(+2.41%) |
Mar 12, 2018 | 36.03 | 36.03 | 33.86 | 34.01 | 23,001 | -1.93(-5.36%) |
Mar 09, 2018 | 36.03 | 36.32 | 35.41 | 35.94 | 25,244 | -0.14(-0.40%) |
Mar 08, 2018 | 36.42 | 36.42 | 35.50 | 36.08 | 5,380 | +1.20(+3.45%) |
Mar 07, 2018 | 34.54 | 34.88 | 17,365 | -0.19(-0.55%) | ||
Mar 06, 2018 | 34.39 | 35.21 | 34.15 | 35.07 | 18,667 | +0.87(+2.54%) |
Mar 05, 2018 | 34.59 | 34.83 | 34.06 | 34.20 | 20,881 | -0.43(-1.25%) |
Mar 02, 2018 | 33.86 | 34.88 | 33.53 | 34.64 | 10,295 | +0.63(+1.84%) |