Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.33 | 37.62 | 37.33 | 37.38 | 8,585 | +0.10(+0.26%) |
May 30, 2018 | 37.14 | 37.57 | 36.99 | 37.28 | 17,359 | +0.34(+0.91%) |
May 29, 2018 | 37.62 | 38.15 | 36.80 | 36.95 | 11,352 | -1.06(-2.79%) |
May 25, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.24(+0.64%) | |
May 24, 2018 | 37.28 | 38.00 | 36.85 | 37.76 | 14,043 | +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 | 36.70 | 33,046 | -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 | 37.23 | 36.75 | 36.99 | 13,557 | +0.19(+0.52%) |
May 17, 2018 | 36.61 | 37.04 | 36.32 | 36.80 | 27,783 | +0.14(+0.39%) |
May 16, 2018 | 35.64 | 36.70 | 35.64 | 36.66 | 47,839 | +1.11(+3.12%) |
May 15, 2018 | 35.60 | 35.77 | 35.50 | 35.55 | 17,426 | -0.05(-0.14%) |
May 14, 2018 | 35.60 | 36.51 | 35.49 | 35.60 | 18,332 | -0.05(-0.14%) |
May 11, 2018 | 35.98 | 36.16 | 35.16 | 35.64 | 28,811 | -0.14(-0.40%) |
May 10, 2018 | 35.93 | 37.09 | 35.60 | 35.79 | 50,900 | +0.10(+0.27%) |
May 09, 2018 | 35.93 | 36.03 | 35.46 | 35.69 | 35,986 | -0.72(-1.98%) |
May 08, 2018 | 36.03 | 36.46 | 35.74 | 36.42 | 14,855 | +0.19(+0.53%) |
May 07, 2018 | 35.64 | 36.46 | 35.64 | 36.22 | 4,670 | +0.10(+0.27%) |
May 04, 2018 | 34.97 | 37.42 | 34.97 | 36.13 | 20,956 | +1.11(+3.16%) |
May 03, 2018 | 35.16 | 35.31 | 34.78 | 35.02 | 9,740 | -0.14(-0.41%) |
May 02, 2018 | 35.40 | 35.89 | 35.11 | 35.16 | 8,232 | -0.24(-0.68%) |
May 01, 2018 | 34.87 | 35.64 | 34.25 | 35.40 | 8,444 | +0.58(+1.66%) |
Apr 30, 2018 | 35.07 | 35.79 | 34.73 | 34.83 | 15,648 | -0.24(-0.69%) |
Apr 27, 2018 | 35.26 | 35.50 | 35.02 | 35.07 | 12,533 | -0.14(-0.41%) |
Apr 26, 2018 | 34.92 | 35.64 | 34.92 | 35.21 | 11,074 | +0.39(+1.11%) |
Apr 25, 2018 | 34.30 | 35.16 | 34.25 | 34.83 | 11,413 | +0.05(+0.14%) |
Apr 24, 2018 | 35.31 | 35.31 | 34.58 | 34.78 | 8,974 | -0.24(-0.69%) |
Apr 23, 2018 | 35.26 | 35.26 | 34.63 | 35.02 | 11,078 | -0.19(-0.55%) |
Apr 20, 2018 | 34.78 | 35.31 | 34.78 | 35.21 | 14,758 | +0.63(+1.81%) |
Apr 19, 2018 | 34.97 | 35.98 | 34.44 | 34.58 | 24,599 | -0.34(-0.97%) |
Apr 18, 2018 | 34.44 | 35.40 | 34.44 | 34.92 | 7,593 | -0.24(-0.68%) |
Apr 17, 2018 | 35.40 | 35.45 | 35.02 | 35.16 | 11,524 | -0.05(-0.14%) |
Apr 16, 2018 | 35.07 | 35.55 | 34.87 | 35.21 | 17,192 | +0.48(+1.39%) |
Apr 13, 2018 | 35.93 | 35.93 | 34.44 | 34.73 | 19,430 | -1.16(-3.22%) |
Apr 12, 2018 | 36.13 | 36.13 | 35.26 | 35.89 | 3,605 | -0.05(-0.13%) |
Apr 11, 2018 | 35.26 | 35.98 | 35.26 | 35.93 | 5,918 | +0.10(+0.27%) |
Apr 10, 2018 | 35.93 | 36.08 | 35.55 | 35.84 | 5,669 | +0.19(+0.54%) |
Apr 09, 2018 | 35.45 | 35.93 | 35.45 | 35.64 | 10,407 | +0.05(+0.14%) |
Apr 06, 2018 | 35.64 | 35.89 | 35.11 | 35.60 | 7,061 | -0.53(-1.47%) |
Apr 05, 2018 | 33.77 | 36.13 | 33.77 | 36.13 | 8,631 | +0.53(+1.49%) |
Apr 04, 2018 | 35.93 | 35.93 | 35.60 | 35.60 | 7,277 | -0.67(-1.86%) |
Apr 03, 2018 | 35.31 | 36.27 | 35.07 | 36.27 | 13,404 | +1.20(+3.43%) |
Apr 02, 2018 | 35.69 | 35.69 | 34.97 | 35.07 | 15,751 | -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 | 33.57 | 34.78 | 6,652 | -0.67(-1.90%) |
Mar 27, 2018 | 35.69 | 36.08 | 35.21 | 35.45 | 13,729 | -0.19(-0.54%) |
Mar 26, 2018 | 34.97 | 35.69 | 34.54 | 35.64 | 10,278 | +0.92(+2.64%) |
Mar 23, 2018 | 35.21 | 35.50 | 34.30 | 34.73 | 13,339 | -0.34(-0.96%) |
Mar 22, 2018 | 35.07 | 35.64 | 35.07 | 35.07 | 11,974 | -0.39(-1.09%) |
Mar 21, 2018 | 35.74 | 35.74 | 35.36 | 35.45 | 15,172 | -0.19(-0.54%) |
Mar 20, 2018 | 35.69 | 35.84 | 35.16 | 35.64 | 17,457 | +0.00(+0.00%) |
Mar 19, 2018 | 35.93 | 35.93 | 35.60 | 35.64 | 26,558 | -0.43(-1.20%) |
Mar 16, 2018 | 35.11 | 36.08 | 34.39 | 36.08 | 84,848 | +0.92(+2.60%) |
Mar 15, 2018 | 34.97 | 35.26 | 34.58 | 35.16 | 12,516 | +0.19(+0.55%) |
Mar 14, 2018 | 34.78 | 35.36 | 34.25 | 34.97 | 9,838 | +0.14(+0.41%) |
Mar 13, 2018 | 34.30 | 35.02 | 34.01 | 34.83 | 13,025 | +0.82(+2.41%) |
Mar 12, 2018 | 36.03 | 36.03 | 33.86 | 34.01 | 23,002 | -1.93(-5.36%) |
Mar 09, 2018 | 36.03 | 36.32 | 35.40 | 35.93 | 25,245 | -0.14(-0.40%) |
Mar 08, 2018 | 36.42 | 36.42 | 35.50 | 36.08 | 5,381 | +1.20(+3.45%) |
Mar 07, 2018 | 34.54 | 34.87 | 17,366 | -0.19(-0.55%) | ||
Mar 06, 2018 | 34.39 | 35.21 | 34.15 | 35.07 | 18,668 | +0.87(+2.54%) |
Mar 05, 2018 | 34.58 | 34.83 | 34.05 | 34.20 | 20,883 | -0.43(-1.25%) |
Mar 02, 2018 | 33.86 | 34.87 | 33.53 | 34.63 | 10,296 | +0.63(+1.84%) |