Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.37 | 36.65 | 36.24 | 36.50 | 1,044,120 | +0.10(+0.28%) |
May 30, 2018 | 35.92 | 36.63 | 35.49 | 36.40 | 811,119 | +0.64(+1.78%) |
May 29, 2018 | 35.90 | 36.36 | 35.17 | 35.76 | 806,210 | -0.37(-1.03%) |
May 25, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.64(-1.75%) | |
May 24, 2018 | 37.17 | 37.18 | 36.64 | 36.78 | 547,503 | -0.28(-0.76%) |
May 23, 2018 | 36.89 | 37.17 | 36.85 | 37.06 | 322,187 | +0.12(+0.33%) |
May 22, 2018 | 37.17 | 37.26 | 36.83 | 36.94 | 527,920 | -0.06(-0.16%) |
May 21, 2018 | 37.30 | 37.39 | 36.84 | 37.00 | 456,509 | -0.14(-0.39%) |
May 18, 2018 | 36.83 | 37.36 | 36.80 | 37.14 | 923,438 | +0.33(+0.89%) |
May 17, 2018 | 36.78 | 36.98 | 36.67 | 36.82 | 720,401 | -0.04(-0.10%) |
May 16, 2018 | 36.29 | 36.94 | 36.19 | 36.85 | 919,418 | +0.59(+1.64%) |
May 15, 2018 | 36.69 | 36.74 | 36.19 | 36.26 | 723,964 | -0.64(-1.74%) |
May 14, 2018 | 36.75 | 37.06 | 36.64 | 36.90 | 620,504 | +0.12(+0.33%) |
May 11, 2018 | 36.32 | 36.85 | 36.17 | 36.78 | 466,735 | +0.46(+1.27%) |
May 10, 2018 | 36.21 | 36.44 | 36.08 | 36.32 | 335,818 | +0.23(+0.63%) |
May 09, 2018 | 36.21 | 36.33 | 36.00 | 36.09 | 509,628 | -0.04(-0.11%) |
May 08, 2018 | 35.92 | 36.30 | 35.69 | 36.13 | 844,431 | +0.09(+0.26%) |
May 07, 2018 | 35.82 | 36.47 | 35.74 | 36.04 | 922,937 | +0.21(+0.58%) |
May 04, 2018 | 35.50 | 35.93 | 35.00 | 35.83 | 686,062 | +0.33(+0.92%) |
May 03, 2018 | 35.58 | 35.82 | 34.88 | 35.50 | 1,512,095 | -0.06(-0.16%) |
May 02, 2018 | 36.10 | 36.43 | 34.77 | 35.56 | 1,602,961 | -0.97(-2.66%) |
May 01, 2018 | 36.56 | 36.81 | 36.45 | 36.53 | 855,521 | -0.03(-0.09%) |
Apr 30, 2018 | 36.90 | 36.94 | 36.56 | 36.57 | 745,145 | -0.31(-0.83%) |
Apr 27, 2018 | 37.16 | 37.23 | 36.49 | 36.87 | 546,941 | -0.10(-0.28%) |
Apr 26, 2018 | 36.90 | 37.30 | 36.62 | 36.98 | 403,842 | +0.25(+0.69%) |
Apr 25, 2018 | 36.95 | 37.10 | 36.38 | 36.72 | 743,012 | -0.22(-0.60%) |
Apr 24, 2018 | 37.45 | 37.45 | 36.64 | 36.95 | 760,676 | -0.38(-1.03%) |
Apr 23, 2018 | 37.14 | 37.41 | 36.95 | 37.33 | 533,973 | +0.31(+0.84%) |
Apr 20, 2018 | 36.88 | 37.28 | 36.68 | 37.02 | 859,520 | +0.14(+0.39%) |
Apr 19, 2018 | 37.06 | 37.45 | 36.68 | 36.88 | 317,552 | -0.28(-0.76%) |
Apr 18, 2018 | 37.01 | 37.24 | 36.99 | 37.16 | 601,604 | +0.08(+0.22%) |
Apr 17, 2018 | 36.51 | 37.12 | 35.97 | 37.07 | 708,348 | +0.75(+2.05%) |
Apr 16, 2018 | 36.30 | 36.58 | 36.06 | 36.33 | 698,777 | +0.24(+0.66%) |
Apr 13, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 287,147 | -0.06(-0.15%) |
Apr 12, 2018 | 36.29 | 36.56 | 35.96 | 36.15 | 543,978 | -0.05(-0.14%) |
Apr 11, 2018 | 35.92 | 36.50 | 35.75 | 36.20 | 515,587 | +0.12(+0.32%) |
Apr 10, 2018 | 35.84 | 36.39 | 35.66 | 36.08 | 667,589 | +0.63(+1.76%) |
Apr 09, 2018 | 35.34 | 35.96 | 35.03 | 35.46 | 655,092 | +0.24(+0.69%) |
Apr 06, 2018 | 35.64 | 35.84 | 34.58 | 35.21 | 602,756 | -0.70(-1.94%) |
Apr 05, 2018 | 35.91 | 35.99 | 34.57 | 35.91 | 564,048 | +0.24(+0.67%) |
Apr 04, 2018 | 35.10 | 36.80 | 35.04 | 35.67 | 1,016,697 | +0.18(+0.51%) |
Apr 03, 2018 | 35.38 | 35.73 | 35.04 | 35.49 | 852,520 | +0.38(+1.08%) |
Apr 02, 2018 | 36.46 | 36.69 | 34.84 | 35.11 | 983,560 | -1.49(-4.07%) |
Mar 29, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.87(+2.45%) | |
Mar 28, 2018 | 35.59 | 35.91 | 35.18 | 35.72 | 482,995 | +0.16(+0.44%) |
Mar 27, 2018 | 36.30 | 36.30 | 35.38 | 35.57 | 623,020 | -0.58(-1.62%) |
Mar 26, 2018 | 35.49 | 36.19 | 35.00 | 36.15 | 635,826 | +1.08(+3.07%) |
Mar 23, 2018 | 35.73 | 36.11 | 35.05 | 35.08 | 587,940 | -0.68(-1.90%) |
Mar 22, 2018 | 35.67 | 36.22 | 35.63 | 35.75 | 1,086,317 | -0.22(-0.60%) |
Mar 21, 2018 | 36.09 | 36.27 | 35.85 | 35.97 | 380,796 | -0.06(-0.15%) |
Mar 20, 2018 | 35.91 | 36.11 | 35.72 | 36.03 | 526,070 | +0.17(+0.47%) |
Mar 19, 2018 | 35.76 | 35.98 | 35.46 | 35.86 | 608,579 | -0.05(-0.13%) |
Mar 16, 2018 | 35.55 | 35.97 | 35.55 | 35.90 | 1,341,071 | +0.40(+1.12%) |
Mar 15, 2018 | 35.58 | 35.82 | 35.42 | 35.51 | 451,654 | -0.07(-0.19%) |
Mar 14, 2018 | 35.59 | 35.74 | 35.30 | 35.57 | 457,638 | +0.06(+0.18%) |
Mar 13, 2018 | 35.62 | 35.92 | 35.35 | 35.51 | 486,289 | -0.03(-0.09%) |
Mar 12, 2018 | 35.45 | 35.70 | 35.21 | 35.54 | 634,857 | +0.08(+0.23%) |
Mar 09, 2018 | 34.94 | 35.63 | 34.94 | 35.46 | 575,034 | +0.59(+1.68%) |
Mar 08, 2018 | 35.01 | 35.46 | 34.44 | 34.88 | 707,828 | -0.08(-0.24%) |
Mar 07, 2018 | 34.96 | 35.63 | 34.46 | 34.96 | 1,726,874 | -0.12(-0.35%) |
Mar 06, 2018 | 34.40 | 35.12 | 34.13 | 35.08 | 977,192 | +0.80(+2.35%) |
Mar 05, 2018 | 33.87 | 34.53 | 33.81 | 34.28 | 663,515 | +0.26(+0.76%) |
Mar 02, 2018 | 33.97 | 34.08 | 33.64 | 34.02 | 566,252 | -0.10(-0.31%) |