Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.28 | 35.41 | 34.94 | 35.17 | 292,896 | -0.17(-0.48%) |
May 30, 2018 | 35.48 | 35.58 | 35.24 | 35.34 | 184,048 | +0.04(+0.11%) |
May 29, 2018 | 35.35 | 35.62 | 35.11 | 35.30 | 218,285 | -0.26(-0.74%) |
May 25, 2018 | 35.57 | 35.57 | 35.57 | 0 | +0.06(+0.16%) | |
May 24, 2018 | 35.34 | 35.60 | 35.15 | 35.51 | 344,487 | +0.12(+0.35%) |
May 23, 2018 | 35.30 | 35.50 | 35.12 | 35.39 | 305,216 | -0.08(-0.24%) |
May 22, 2018 | 35.49 | 35.65 | 35.33 | 35.47 | 270,891 | +0.01(+0.03%) |
May 21, 2018 | 35.43 | 35.56 | 35.20 | 35.46 | 186,112 | +0.22(+0.61%) |
May 18, 2018 | 35.40 | 35.46 | 35.20 | 35.25 | 146,039 | -0.07(-0.19%) |
May 17, 2018 | 35.31 | 35.61 | 35.12 | 35.31 | 251,632 | -0.03(-0.08%) |
May 16, 2018 | 35.26 | 35.56 | 35.16 | 35.34 | 158,565 | +0.08(+0.21%) |
May 15, 2018 | 35.11 | 35.45 | 34.82 | 35.27 | 216,855 | +0.09(+0.27%) |
May 14, 2018 | 35.06 | 35.92 | 34.72 | 35.17 | 333,475 | +0.39(+1.13%) |
May 11, 2018 | 34.53 | 34.95 | 34.37 | 34.78 | 201,694 | +0.16(+0.46%) |
May 10, 2018 | 34.86 | 35.08 | 33.87 | 34.62 | 335,323 | -0.34(-0.97%) |
May 09, 2018 | 34.27 | 35.66 | 33.61 | 34.96 | 574,326 | +1.84(+5.56%) |
May 08, 2018 | 32.66 | 33.12 | 32.66 | 33.12 | 240,077 | +0.31(+0.94%) |
May 07, 2018 | 32.98 | 33.12 | 32.68 | 32.81 | 127,429 | -0.06(-0.17%) |
May 04, 2018 | 32.44 | 32.94 | 32.44 | 32.86 | 141,152 | +0.35(+1.07%) |
May 03, 2018 | 32.28 | 32.71 | 32.24 | 32.51 | 136,866 | +0.16(+0.49%) |
May 02, 2018 | 32.17 | 32.46 | 31.95 | 32.35 | 253,451 | +0.15(+0.47%) |
May 01, 2018 | 32.07 | 32.24 | 31.82 | 32.20 | 143,086 | +0.13(+0.41%) |
Apr 30, 2018 | 32.40 | 32.74 | 32.01 | 32.07 | 134,542 | -0.26(-0.81%) |
Apr 27, 2018 | 32.11 | 32.45 | 32.03 | 32.34 | 203,593 | +0.23(+0.70%) |
Apr 26, 2018 | 32.19 | 32.45 | 32.10 | 32.11 | 190,280 | -0.05(-0.15%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.05 | 32.16 | 182,607 | -0.78(-2.37%) |
Apr 24, 2018 | 33.12 | 33.26 | 32.66 | 32.94 | 116,289 | -0.04(-0.11%) |
Apr 23, 2018 | 33.24 | 33.34 | 32.86 | 32.97 | 111,914 | -0.17(-0.51%) |
Apr 20, 2018 | 33.48 | 33.58 | 33.12 | 33.14 | 110,778 | -0.37(-1.09%) |
Apr 19, 2018 | 33.50 | 33.56 | 33.15 | 33.51 | 88,180 | -0.08(-0.25%) |
Apr 18, 2018 | 33.23 | 33.70 | 33.23 | 33.59 | 195,044 | +0.51(+1.53%) |
Apr 17, 2018 | 33.05 | 33.22 | 32.76 | 33.09 | 240,028 | +0.29(+0.89%) |
Apr 16, 2018 | 32.77 | 33.07 | 32.71 | 32.80 | 296,017 | +0.05(+0.14%) |
Apr 13, 2018 | 33.10 | 33.18 | 32.62 | 32.75 | 127,123 | -0.33(-0.99%) |
Apr 12, 2018 | 33.53 | 33.57 | 33.04 | 33.08 | 179,474 | -0.38(-1.15%) |
Apr 11, 2018 | 33.20 | 33.89 | 33.20 | 33.46 | 105,992 | +0.09(+0.28%) |
Apr 10, 2018 | 33.43 | 33.89 | 33.20 | 33.37 | 169,204 | +0.34(+1.02%) |
Apr 09, 2018 | 32.76 | 33.31 | 32.71 | 33.03 | 192,689 | +0.42(+1.30%) |
Apr 06, 2018 | 33.12 | 33.50 | 32.52 | 32.61 | 309,198 | -0.63(-1.89%) |
Apr 05, 2018 | 33.77 | 33.89 | 33.22 | 33.24 | 238,141 | -0.38(-1.15%) |
Apr 04, 2018 | 33.10 | 33.73 | 33.07 | 33.62 | 279,480 | +0.12(+0.36%) |
Apr 03, 2018 | 33.80 | 34.02 | 33.28 | 33.50 | 185,027 | -0.23(-0.67%) |
Apr 02, 2018 | 33.76 | 33.97 | 33.40 | 33.73 | 152,007 | -0.13(-0.39%) |
Mar 29, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.15(+0.45%) | |
Mar 28, 2018 | 33.75 | 33.99 | 33.51 | 33.71 | 117,643 | +0.02(+0.06%) |
Mar 27, 2018 | 34.04 | 34.29 | 33.58 | 33.69 | 179,222 | -0.14(-0.42%) |
Mar 26, 2018 | 33.26 | 33.86 | 33.02 | 33.83 | 301,359 | +0.85(+2.59%) |
Mar 23, 2018 | 33.89 | 34.06 | 32.97 | 32.97 | 154,644 | -0.95(-2.80%) |
Mar 22, 2018 | 33.43 | 34.39 | 33.43 | 33.92 | 234,151 | +0.37(+1.09%) |
Mar 21, 2018 | 33.79 | 33.80 | 33.43 | 33.56 | 159,387 | -0.01(-0.03%) |
Mar 20, 2018 | 33.50 | 33.78 | 33.15 | 33.57 | 263,648 | +0.15(+0.45%) |
Mar 19, 2018 | 33.52 | 33.70 | 33.04 | 33.42 | 265,696 | -0.16(-0.48%) |
Mar 16, 2018 | 33.79 | 33.81 | 33.38 | 33.58 | 296,250 | -0.27(-0.80%) |
Mar 15, 2018 | 33.86 | 33.98 | 33.47 | 33.85 | 291,675 | +0.09(+0.28%) |
Mar 14, 2018 | 33.94 | 34.07 | 33.31 | 33.75 | 327,970 | -0.14(-0.42%) |
Mar 13, 2018 | 34.15 | 34.46 | 33.59 | 33.89 | 248,889 | +0.04(+0.11%) |
Mar 12, 2018 | 33.66 | 34.12 | 33.51 | 33.86 | 311,511 | +0.20(+0.59%) |
Mar 09, 2018 | 31.92 | 34.43 | 31.91 | 33.66 | 634,843 | +2.39(+7.66%) |
Mar 08, 2018 | 30.73 | 31.57 | 30.73 | 31.27 | 232,776 | +0.48(+1.56%) |
Mar 07, 2018 | 30.93 | 29.88 | 30.79 | 231,504 | +0.79(+2.63%) | |
Mar 06, 2018 | 29.73 | 30.19 | 29.65 | 30.00 | 103,678 | +0.38(+1.27%) |
Mar 05, 2018 | 29.29 | 29.79 | 29.29 | 29.62 | 90,308 | +0.13(+0.45%) |
Mar 02, 2018 | 29.43 | 29.73 | 29.20 | 29.49 | 111,355 | -0.12(-0.41%) |