Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.61 | 37.21 | 36.61 | 37.12 | 67,764 | +0.76(+2.08%) |
May 30, 2018 | 36.07 | 36.55 | 36.07 | 36.36 | 100,767 | +0.44(+1.22%) |
May 29, 2018 | 35.96 | 36.26 | 35.42 | 35.93 | 80,448 | -0.20(-0.56%) |
May 25, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.25(+0.70%) | |
May 24, 2018 | 35.95 | 36.15 | 35.80 | 35.88 | 22,146 | -0.06(-0.16%) |
May 23, 2018 | 35.81 | 36.27 | 35.76 | 35.94 | 39,913 | +0.09(+0.24%) |
May 22, 2018 | 35.90 | 36.15 | 35.65 | 35.85 | 67,579 | +0.09(+0.24%) |
May 21, 2018 | 36.71 | 36.71 | 35.54 | 35.76 | 97,555 | -0.49(-1.34%) |
May 18, 2018 | 36.28 | 36.38 | 35.95 | 36.25 | 29,230 | +0.15(+0.40%) |
May 17, 2018 | 35.91 | 36.20 | 35.76 | 36.10 | 74,704 | +0.31(+0.87%) |
May 16, 2018 | 35.49 | 35.91 | 35.39 | 35.79 | 47,396 | +0.39(+1.10%) |
May 15, 2018 | 35.35 | 35.45 | 35.13 | 35.40 | 19,284 | -0.14(-0.38%) |
May 14, 2018 | 35.02 | 35.70 | 35.02 | 35.54 | 49,722 | +0.57(+1.64%) |
May 11, 2018 | 33.80 | 34.97 | 33.79 | 34.96 | 24,067 | +1.02(+3.02%) |
May 10, 2018 | 34.33 | 34.64 | 33.87 | 33.94 | 31,571 | -0.12(-0.36%) |
May 09, 2018 | 33.71 | 34.23 | 33.46 | 34.06 | 26,573 | +0.42(+1.24%) |
May 08, 2018 | 33.74 | 33.74 | 33.43 | 33.64 | 9,660 | -0.16(-0.49%) |
May 07, 2018 | 33.72 | 34.08 | 33.71 | 33.81 | 14,759 | +0.21(+0.64%) |
May 04, 2018 | 33.15 | 33.79 | 33.15 | 33.60 | 22,293 | +0.54(+1.62%) |
May 03, 2018 | 33.55 | 33.77 | 32.91 | 33.06 | 16,278 | -0.62(-1.85%) |
May 02, 2018 | 33.39 | 34.08 | 33.39 | 33.68 | 35,988 | +0.29(+0.87%) |
May 01, 2018 | 32.92 | 33.47 | 32.79 | 33.39 | 11,728 | +0.43(+1.30%) |
Apr 30, 2018 | 33.65 | 33.80 | 32.97 | 32.97 | 18,897 | -0.55(-1.65%) |
Apr 27, 2018 | 33.41 | 33.72 | 33.38 | 33.52 | 50,639 | +0.14(+0.41%) |
Apr 26, 2018 | 33.06 | 33.65 | 33.06 | 33.38 | 96,934 | +0.44(+1.33%) |
Apr 25, 2018 | 32.92 | 33.11 | 32.52 | 32.95 | 24,304 | -0.07(-0.21%) |
Apr 24, 2018 | 33.42 | 33.63 | 32.80 | 33.01 | 28,066 | -0.40(-1.19%) |
Apr 23, 2018 | 33.63 | 33.79 | 33.19 | 33.41 | 19,851 | -0.24(-0.72%) |
Apr 20, 2018 | 33.82 | 33.91 | 33.58 | 33.65 | 21,800 | -0.17(-0.52%) |
Apr 19, 2018 | 34.30 | 34.55 | 33.78 | 33.83 | 19,835 | -0.53(-1.55%) |
Apr 18, 2018 | 34.45 | 34.74 | 34.22 | 34.36 | 30,077 | +0.04(+0.11%) |
Apr 17, 2018 | 33.95 | 34.49 | 33.83 | 34.32 | 24,785 | +0.75(+2.23%) |
Apr 16, 2018 | 33.99 | 33.99 | 33.30 | 33.58 | 18,925 | -0.10(-0.29%) |
Apr 13, 2018 | 34.20 | 34.20 | 33.56 | 33.67 | 21,880 | -0.37(-1.08%) |
Apr 12, 2018 | 33.88 | 34.24 | 33.76 | 34.04 | 19,634 | +0.42(+1.24%) |
Apr 11, 2018 | 33.44 | 33.97 | 33.44 | 33.63 | 24,887 | +0.01(+0.04%) |
Apr 10, 2018 | 32.83 | 33.62 | 32.61 | 33.61 | 17,200 | +1.28(+3.95%) |
Apr 09, 2018 | 32.13 | 32.85 | 32.12 | 32.33 | 20,857 | +0.63(+1.99%) |
Apr 06, 2018 | 32.01 | 32.36 | 31.46 | 31.70 | 23,519 | -0.63(-1.95%) |
Apr 05, 2018 | 33.23 | 33.40 | 32.33 | 32.33 | 96,774 | -0.70(-2.12%) |
Apr 04, 2018 | 31.85 | 33.13 | 31.40 | 33.03 | 36,229 | +0.84(+2.62%) |
Apr 03, 2018 | 32.28 | 32.46 | 31.91 | 32.19 | 15,711 | +0.24(+0.76%) |
Apr 02, 2018 | 33.22 | 33.22 | 31.77 | 31.95 | 36,369 | -1.27(-3.83%) |
Mar 29, 2018 | 33.22 | 33.22 | 33.22 | 0 | +0.41(+1.24%) | |
Mar 28, 2018 | 32.98 | 33.09 | 32.33 | 32.81 | 69,679 | -0.18(-0.56%) |
Mar 27, 2018 | 34.21 | 34.21 | 32.93 | 32.99 | 22,131 | -1.16(-3.41%) |
Mar 26, 2018 | 33.88 | 34.24 | 33.21 | 34.16 | 22,812 | +0.74(+2.21%) |
Mar 23, 2018 | 34.06 | 34.22 | 33.37 | 33.42 | 29,215 | -0.55(-1.63%) |
Mar 22, 2018 | 34.62 | 34.86 | 33.92 | 33.97 | 38,266 | -0.91(-2.61%) |
Mar 21, 2018 | 34.33 | 35.08 | 34.33 | 34.89 | 55,284 | +0.39(+1.12%) |
Mar 20, 2018 | 34.27 | 34.59 | 34.27 | 34.50 | 22,702 | +0.29(+0.85%) |
Mar 19, 2018 | 34.41 | 34.69 | 33.79 | 34.21 | 26,185 | -0.39(-1.12%) |
Mar 16, 2018 | 34.67 | 34.79 | 34.52 | 34.60 | 16,820 | -0.18(-0.53%) |
Mar 15, 2018 | 35.52 | 35.52 | 34.72 | 34.78 | 27,168 | -0.43(-1.21%) |
Mar 14, 2018 | 35.43 | 35.61 | 35.07 | 35.21 | 16,617 | -0.19(-0.55%) |
Mar 13, 2018 | 35.66 | 35.97 | 35.21 | 35.40 | 25,624 | -0.31(-0.87%) |
Mar 12, 2018 | 35.68 | 35.77 | 35.23 | 35.71 | 30,941 | +0.31(+0.88%) |
Mar 09, 2018 | 35.31 | 35.66 | 34.99 | 35.40 | 79,249 | +0.28(+0.80%) |
Mar 08, 2018 | 35.32 | 35.32 | 34.86 | 35.12 | 87,495 | +0.12(+0.33%) |
Mar 07, 2018 | 35.05 | 35.00 | 44,957 | +0.48(+1.38%) | ||
Mar 06, 2018 | 34.67 | 34.78 | 34.14 | 34.53 | 21,114 | -0.12(-0.34%) |
Mar 05, 2018 | 34.02 | 34.74 | 34.02 | 34.64 | 55,974 | +0.43(+1.25%) |
Mar 02, 2018 | 32.73 | 34.28 | 32.62 | 34.22 | 60,779 | +0.92(+2.77%) |