Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.75 | 36.75 | 36.03 | 36.43 | 524,715 | -0.42(-1.14%) |
May 30, 2018 | 36.65 | 37.12 | 36.49 | 36.84 | 360,050 | +0.36(+0.98%) |
May 29, 2018 | 36.64 | 36.88 | 36.32 | 36.49 | 434,330 | -0.57(-1.55%) |
May 25, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.74 | 37.79 | 36.68 | 37.18 | 745,470 | -0.75(-1.97%) |
May 23, 2018 | 37.93 | 37.93 | 37.53 | 37.92 | 359,987 | -0.19(-0.49%) |
May 22, 2018 | 37.93 | 38.31 | 37.78 | 38.11 | 533,909 | +0.36(+0.97%) |
May 21, 2018 | 37.78 | 37.85 | 37.58 | 37.75 | 161,908 | +0.05(+0.14%) |
May 18, 2018 | 37.42 | 37.77 | 37.23 | 37.69 | 376,893 | +0.09(+0.25%) |
May 17, 2018 | 37.71 | 37.71 | 37.37 | 37.60 | 314,639 | -0.11(-0.29%) |
May 16, 2018 | 37.51 | 37.76 | 37.40 | 37.71 | 326,698 | +0.37(+1.00%) |
May 15, 2018 | 37.09 | 37.39 | 36.88 | 37.33 | 320,914 | -0.10(-0.27%) |
May 14, 2018 | 37.44 | 37.71 | 37.34 | 37.43 | 404,186 | +0.08(+0.21%) |
May 11, 2018 | 37.26 | 37.54 | 37.21 | 37.36 | 320,495 | +0.03(+0.08%) |
May 10, 2018 | 36.99 | 37.34 | 36.99 | 37.33 | 354,057 | +0.48(+1.31%) |
May 09, 2018 | 36.32 | 36.91 | 36.25 | 36.84 | 655,694 | +0.73(+2.02%) |
May 08, 2018 | 36.36 | 36.36 | 35.78 | 36.12 | 453,673 | -0.30(-0.81%) |
May 07, 2018 | 36.64 | 36.75 | 36.28 | 36.41 | 371,777 | -0.23(-0.64%) |
May 04, 2018 | 36.20 | 36.78 | 36.12 | 36.64 | 385,057 | +0.30(+0.81%) |
May 03, 2018 | 36.36 | 36.48 | 36.16 | 36.35 | 412,136 | -0.10(-0.28%) |
May 02, 2018 | 36.75 | 36.98 | 36.35 | 36.45 | 333,975 | -0.29(-0.78%) |
May 01, 2018 | 36.56 | 36.76 | 36.50 | 36.74 | 389,385 | +0.09(+0.23%) |
Apr 30, 2018 | 36.71 | 36.91 | 36.62 | 36.65 | 433,069 | -0.05(-0.13%) |
Apr 27, 2018 | 37.07 | 37.11 | 36.66 | 36.70 | 884,092 | -0.32(-0.86%) |
Apr 26, 2018 | 36.71 | 37.16 | 36.69 | 37.02 | 519,185 | +0.36(+0.97%) |
Apr 25, 2018 | 36.69 | 36.86 | 36.47 | 36.66 | 517,013 | -0.25(-0.67%) |
Apr 24, 2018 | 37.20 | 37.39 | 36.82 | 36.91 | 502,765 | -0.19(-0.50%) |
Apr 23, 2018 | 37.45 | 37.64 | 37.03 | 37.09 | 584,684 | -0.26(-0.69%) |
Apr 20, 2018 | 37.09 | 37.56 | 36.79 | 37.35 | 1,226,660 | +1.82(+5.11%) |
Apr 19, 2018 | 35.25 | 35.64 | 35.12 | 35.53 | 691,394 | +0.32(+0.90%) |
Apr 18, 2018 | 35.15 | 35.57 | 35.04 | 35.21 | 333,894 | +0.06(+0.18%) |
Apr 17, 2018 | 35.46 | 35.63 | 35.03 | 35.15 | 458,791 | -0.15(-0.42%) |
Apr 16, 2018 | 35.07 | 35.37 | 34.98 | 35.30 | 303,811 | +0.33(+0.93%) |
Apr 13, 2018 | 35.01 | 35.33 | 34.79 | 34.97 | 395,463 | +0.03(+0.09%) |
Apr 12, 2018 | 35.50 | 35.50 | 34.84 | 34.94 | 519,727 | -0.48(-1.36%) |
Apr 11, 2018 | 35.33 | 35.53 | 35.10 | 35.42 | 435,149 | -0.04(-0.11%) |
Apr 10, 2018 | 35.79 | 35.85 | 35.39 | 35.46 | 379,428 | -0.02(-0.07%) |
Apr 09, 2018 | 35.65 | 35.71 | 35.27 | 35.49 | 419,152 | -0.02(-0.07%) |
Apr 06, 2018 | 35.74 | 36.32 | 35.35 | 35.51 | 600,128 | -0.41(-1.15%) |
Apr 05, 2018 | 34.93 | 35.95 | 34.82 | 35.92 | 1,142,935 | +1.02(+2.94%) |
Apr 04, 2018 | 34.14 | 35.00 | 33.92 | 34.90 | 823,086 | +0.61(+1.77%) |
Apr 03, 2018 | 34.50 | 34.73 | 34.25 | 34.29 | 642,360 | +0.05(+0.16%) |
Apr 02, 2018 | 34.62 | 34.62 | 34.18 | 34.24 | 296,811 | -0.45(-1.30%) |
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.17 | 34.56 | 33.86 | 34.37 | 425,491 | +0.24(+0.71%) |
Mar 27, 2018 | 34.01 | 34.40 | 33.66 | 34.13 | 465,734 | +0.10(+0.30%) |
Mar 26, 2018 | 34.10 | 34.10 | 33.47 | 34.03 | 436,105 | +0.12(+0.34%) |
Mar 23, 2018 | 34.59 | 34.87 | 33.87 | 33.91 | 649,587 | -0.51(-1.49%) |
Mar 22, 2018 | 34.84 | 34.94 | 34.41 | 34.42 | 667,337 | -0.69(-1.97%) |
Mar 21, 2018 | 34.95 | 35.23 | 34.85 | 35.11 | 774,878 | +0.31(+0.89%) |
Mar 20, 2018 | 34.60 | 34.94 | 34.56 | 34.80 | 1,374,743 | +0.27(+0.79%) |
Mar 19, 2018 | 34.79 | 34.81 | 34.35 | 34.53 | 263,304 | -0.32(-0.91%) |
Mar 16, 2018 | 34.82 | 35.06 | 34.81 | 34.85 | 348,455 | -0.10(-0.29%) |
Mar 15, 2018 | 35.10 | 35.14 | 34.85 | 34.95 | 222,459 | -0.15(-0.42%) |
Mar 14, 2018 | 35.27 | 35.38 | 34.96 | 35.10 | 197,388 | +0.11(+0.31%) |
Mar 13, 2018 | 35.35 | 35.49 | 34.97 | 34.99 | 267,848 | -0.32(-0.90%) |
Mar 12, 2018 | 35.49 | 35.49 | 35.22 | 35.31 | 183,876 | -0.18(-0.50%) |
Mar 09, 2018 | 35.59 | 35.59 | 35.14 | 35.49 | 368,813 | +0.25(+0.70%) |
Mar 08, 2018 | 35.08 | 35.29 | 34.95 | 35.24 | 407,812 | +0.17(+0.48%) |
Mar 07, 2018 | 34.65 | 35.07 | 607,142 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.79 | 35.35 | 34.79 | 35.10 | 538,251 | +0.41(+1.17%) |
Mar 05, 2018 | 34.51 | 34.96 | 34.33 | 34.69 | 590,207 | -0.09(-0.27%) |
Mar 02, 2018 | 34.40 | 34.88 | 34.39 | 34.78 | 437,219 | +0.20(+0.58%) |