Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.21 | 36.38 | 35.99 | 36.00 | 1,444,979 | -0.26(-0.72%) |
May 30, 2018 | 35.93 | 36.49 | 35.93 | 36.26 | 1,086,520 | +0.55(+1.53%) |
May 29, 2018 | 35.79 | 35.84 | 35.57 | 35.71 | 1,519,571 | -0.20(-0.57%) |
May 25, 2018 | 35.92 | 35.92 | 35.92 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 36.04 | 36.13 | 35.83 | 35.97 | 901,569 | -0.07(-0.21%) |
May 23, 2018 | 35.95 | 36.09 | 35.69 | 36.05 | 1,120,590 | -0.07(-0.21%) |
May 22, 2018 | 35.97 | 36.56 | 35.96 | 36.12 | 2,048,515 | +0.32(+0.91%) |
May 21, 2018 | 35.41 | 35.88 | 35.27 | 35.80 | 1,282,965 | +0.56(+1.58%) |
May 18, 2018 | 35.44 | 35.70 | 34.99 | 35.24 | 1,036,000 | -0.19(-0.52%) |
May 17, 2018 | 35.33 | 35.61 | 35.28 | 35.43 | 1,138,050 | +0.06(+0.16%) |
May 16, 2018 | 35.39 | 35.51 | 35.16 | 35.37 | 1,297,805 | +0.09(+0.25%) |
May 15, 2018 | 35.15 | 35.31 | 34.95 | 35.28 | 2,293,379 | +0.14(+0.39%) |
May 14, 2018 | 35.18 | 35.34 | 35.00 | 35.14 | 1,199,390 | +0.00(+0.00%) |
May 11, 2018 | 35.33 | 35.72 | 34.89 | 35.14 | 1,071,725 | +0.04(+0.11%) |
May 10, 2018 | 34.82 | 35.14 | 34.65 | 35.11 | 1,092,548 | +0.45(+1.31%) |
May 09, 2018 | 36.06 | 36.13 | 34.48 | 34.65 | 2,648,359 | -1.65(-4.54%) |
May 08, 2018 | 36.00 | 36.60 | 35.30 | 36.30 | 5,271,820 | +2.03(+5.94%) |
May 07, 2018 | 34.33 | 34.51 | 33.99 | 34.27 | 1,852,076 | -0.17(-0.48%) |
May 04, 2018 | 33.82 | 34.63 | 33.68 | 34.43 | 1,384,221 | +0.57(+1.69%) |
May 03, 2018 | 34.18 | 34.18 | 33.56 | 33.86 | 1,648,602 | -0.33(-0.97%) |
May 02, 2018 | 34.39 | 34.78 | 34.17 | 34.19 | 2,063,740 | -0.43(-1.23%) |
May 01, 2018 | 34.50 | 34.62 | 34.27 | 34.62 | 1,118,032 | +0.04(+0.11%) |
Apr 30, 2018 | 34.84 | 35.06 | 34.57 | 34.58 | 1,127,902 | -0.10(-0.29%) |
Apr 27, 2018 | 35.22 | 35.28 | 34.64 | 34.68 | 1,238,059 | -0.63(-1.78%) |
Apr 26, 2018 | 35.47 | 35.61 | 35.21 | 35.31 | 985,073 | +0.06(+0.18%) |
Apr 25, 2018 | 34.94 | 35.39 | 34.69 | 35.25 | 1,149,639 | +0.38(+1.09%) |
Apr 24, 2018 | 35.00 | 35.28 | 34.77 | 34.87 | 1,012,598 | -0.04(-0.11%) |
Apr 23, 2018 | 35.00 | 35.31 | 34.76 | 34.90 | 1,077,198 | -0.01(-0.03%) |
Apr 20, 2018 | 34.78 | 35.12 | 34.59 | 34.91 | 917,229 | +0.23(+0.67%) |
Apr 19, 2018 | 35.07 | 35.17 | 34.68 | 34.68 | 1,891,884 | -0.47(-1.34%) |
Apr 18, 2018 | 35.28 | 35.48 | 35.12 | 35.15 | 1,233,774 | -0.16(-0.45%) |
Apr 17, 2018 | 35.38 | 35.61 | 35.19 | 35.31 | 862,735 | +0.37(+1.06%) |
Apr 16, 2018 | 34.78 | 35.12 | 34.61 | 34.94 | 1,132,410 | +0.31(+0.91%) |
Apr 13, 2018 | 35.14 | 35.14 | 34.40 | 34.63 | 1,728,563 | -0.34(-0.98%) |
Apr 12, 2018 | 35.01 | 35.22 | 34.91 | 34.97 | 1,191,637 | +0.01(+0.03%) |
Apr 11, 2018 | 35.32 | 35.38 | 34.86 | 34.96 | 1,611,437 | -0.46(-1.31%) |
Apr 10, 2018 | 35.87 | 36.02 | 35.35 | 35.42 | 1,705,362 | -0.02(-0.05%) |
Apr 09, 2018 | 35.74 | 36.10 | 35.43 | 35.44 | 1,995,226 | -0.21(-0.60%) |
Apr 06, 2018 | 36.17 | 36.50 | 35.50 | 35.65 | 1,037,711 | -0.82(-2.26%) |
Apr 05, 2018 | 36.17 | 36.66 | 35.86 | 36.48 | 1,991,479 | +0.48(+1.34%) |
Apr 04, 2018 | 35.30 | 36.03 | 35.22 | 35.99 | 2,285,500 | +0.21(+0.59%) |
Apr 03, 2018 | 35.54 | 35.93 | 35.36 | 35.78 | 1,079,911 | +0.47(+1.34%) |
Apr 02, 2018 | 36.55 | 36.60 | 35.05 | 35.31 | 1,373,560 | -1.28(-3.49%) |
Mar 29, 2018 | 36.59 | 36.59 | 36.59 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.71 | 36.97 | 36.51 | 36.70 | 780,606 | +0.07(+0.20%) |
Mar 27, 2018 | 36.91 | 37.22 | 36.50 | 36.62 | 1,463,966 | -0.25(-0.68%) |
Mar 26, 2018 | 36.48 | 37.08 | 36.48 | 36.87 | 1,489,770 | +0.74(+2.05%) |
Mar 23, 2018 | 36.87 | 36.98 | 36.01 | 36.13 | 1,481,723 | -0.67(-1.81%) |
Mar 22, 2018 | 37.50 | 37.71 | 36.74 | 36.80 | 1,080,048 | -0.94(-2.50%) |
Mar 21, 2018 | 38.00 | 38.20 | 37.71 | 37.74 | 447,502 | -0.22(-0.58%) |
Mar 20, 2018 | 37.83 | 38.30 | 37.71 | 37.96 | 823,008 | +0.19(+0.51%) |
Mar 19, 2018 | 37.84 | 37.99 | 37.56 | 37.77 | 853,471 | -0.21(-0.56%) |
Mar 16, 2018 | 37.96 | 38.25 | 37.95 | 37.98 | 1,019,712 | +0.06(+0.17%) |
Mar 15, 2018 | 37.90 | 38.09 | 37.84 | 37.92 | 854,224 | -0.01(-0.02%) |
Mar 14, 2018 | 38.32 | 38.32 | 37.73 | 37.93 | 831,664 | -0.29(-0.75%) |
Mar 13, 2018 | 38.92 | 39.09 | 38.08 | 38.21 | 810,905 | -0.55(-1.41%) |
Mar 12, 2018 | 38.79 | 38.98 | 38.59 | 38.76 | 882,641 | +0.00(+0.00%) |
Mar 09, 2018 | 38.13 | 38.82 | 38.13 | 38.76 | 938,261 | +0.75(+1.97%) |
Mar 08, 2018 | 38.38 | 38.50 | 37.98 | 38.01 | 1,058,690 | -0.06(-0.15%) |
Mar 07, 2018 | 38.21 | 38.07 | 1,384,880 | +0.06(+0.15%) | ||
Mar 06, 2018 | 37.97 | 38.20 | 37.71 | 38.01 | 1,162,192 | +0.11(+0.29%) |
Mar 05, 2018 | 37.68 | 38.16 | 37.49 | 37.90 | 1,274,771 | +0.10(+0.27%) |
Mar 02, 2018 | 37.58 | 37.85 | 37.14 | 37.80 | 1,002,028 | -0.01(-0.02%) |