Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.09 | 37.60 | 37.07 | 37.07 | 34,082 | -0.24(-0.65%) |
May 30, 2018 | 36.71 | 37.45 | 36.71 | 37.32 | 27,363 | +0.75(+2.06%) |
May 29, 2018 | 36.69 | 36.86 | 36.29 | 36.56 | 21,811 | -0.42(-1.14%) |
May 25, 2018 | 36.99 | 36.99 | 36.99 | 0 | +0.19(+0.53%) | |
May 24, 2018 | 36.99 | 36.99 | 36.30 | 36.79 | 20,146 | -0.19(-0.53%) |
May 23, 2018 | 36.77 | 36.99 | 36.62 | 36.99 | 26,911 | +0.04(+0.11%) |
May 22, 2018 | 36.97 | 37.32 | 36.84 | 36.95 | 21,501 | -0.09(-0.24%) |
May 21, 2018 | 36.82 | 37.08 | 36.57 | 37.03 | 14,587 | +0.24(+0.64%) |
May 18, 2018 | 37.07 | 37.14 | 36.56 | 36.80 | 26,761 | -0.02(-0.04%) |
May 17, 2018 | 36.50 | 37.11 | 36.49 | 36.82 | 25,880 | +0.46(+1.27%) |
May 16, 2018 | 36.08 | 36.68 | 36.06 | 36.35 | 37,089 | +0.38(+1.06%) |
May 15, 2018 | 35.47 | 36.24 | 35.32 | 35.97 | 24,223 | +0.41(+1.14%) |
May 14, 2018 | 35.72 | 36.39 | 35.51 | 35.57 | 30,538 | -0.64(-1.77%) |
May 11, 2018 | 36.30 | 36.44 | 35.78 | 36.21 | 8,949 | -0.10(-0.27%) |
May 10, 2018 | 36.33 | 36.49 | 36.09 | 36.30 | 18,683 | -0.02(-0.04%) |
May 09, 2018 | 36.17 | 36.52 | 36.11 | 36.32 | 19,198 | +0.19(+0.52%) |
May 08, 2018 | 35.79 | 36.20 | 35.71 | 36.13 | 30,290 | +0.34(+0.95%) |
May 07, 2018 | 35.83 | 36.13 | 35.32 | 35.79 | 24,174 | -0.13(-0.36%) |
May 04, 2018 | 35.32 | 36.14 | 35.21 | 35.92 | 24,804 | +0.48(+1.35%) |
May 03, 2018 | 35.76 | 35.76 | 35.32 | 35.44 | 22,315 | -0.50(-1.40%) |
May 02, 2018 | 36.28 | 36.44 | 35.92 | 35.95 | 27,200 | -0.21(-0.58%) |
May 01, 2018 | 35.77 | 36.17 | 35.30 | 36.16 | 23,046 | +0.23(+0.63%) |
Apr 30, 2018 | 37.09 | 37.09 | 35.92 | 35.93 | 35,619 | -1.01(-2.74%) |
Apr 27, 2018 | 36.86 | 37.25 | 36.36 | 36.95 | 63,021 | +0.31(+0.84%) |
Apr 26, 2018 | 36.47 | 37.17 | 35.91 | 36.64 | 60,667 | +0.31(+0.85%) |
Apr 25, 2018 | 36.47 | 36.81 | 36.08 | 36.33 | 23,853 | +0.19(+0.54%) |
Apr 24, 2018 | 36.32 | 36.83 | 35.39 | 36.13 | 58,920 | -0.10(-0.27%) |
Apr 23, 2018 | 36.45 | 36.56 | 35.79 | 36.23 | 13,983 | -0.23(-0.62%) |
Apr 20, 2018 | 36.02 | 36.55 | 36.02 | 36.46 | 36,745 | +0.43(+1.19%) |
Apr 19, 2018 | 35.52 | 36.17 | 35.52 | 36.03 | 17,902 | +0.35(+0.98%) |
Apr 18, 2018 | 36.29 | 36.29 | 35.51 | 35.68 | 31,775 | -0.53(-1.46%) |
Apr 17, 2018 | 36.48 | 36.53 | 35.79 | 36.21 | 63,007 | +0.15(+0.40%) |
Apr 16, 2018 | 35.96 | 36.21 | 35.54 | 36.06 | 32,314 | +0.35(+0.98%) |
Apr 13, 2018 | 36.40 | 36.40 | 35.64 | 35.71 | 32,369 | -0.53(-1.45%) |
Apr 12, 2018 | 35.90 | 36.45 | 35.90 | 36.24 | 29,121 | +0.54(+1.50%) |
Apr 11, 2018 | 35.97 | 37.54 | 35.52 | 35.70 | 25,475 | -0.40(-1.12%) |
Apr 10, 2018 | 35.51 | 36.76 | 35.51 | 36.11 | 20,450 | +0.91(+2.59%) |
Apr 09, 2018 | 35.59 | 36.03 | 35.17 | 35.20 | 26,480 | -0.19(-0.55%) |
Apr 06, 2018 | 36.08 | 36.26 | 35.08 | 35.39 | 25,653 | -0.93(-2.55%) |
Apr 05, 2018 | 36.08 | 36.58 | 35.64 | 36.32 | 24,858 | +0.44(+1.21%) |
Apr 04, 2018 | 35.23 | 36.16 | 35.23 | 35.88 | 28,723 | +0.36(+1.02%) |
Apr 03, 2018 | 35.29 | 35.62 | 34.91 | 35.52 | 34,293 | +0.41(+1.17%) |
Apr 02, 2018 | 35.68 | 35.68 | 34.67 | 35.11 | 39,904 | -0.77(-2.16%) |
Mar 29, 2018 | 35.88 | 35.88 | 35.88 | 0 | -0.05(-0.13%) | |
Mar 28, 2018 | 35.27 | 35.99 | 35.27 | 35.93 | 35,707 | +0.69(+1.97%) |
Mar 27, 2018 | 35.82 | 36.04 | 35.09 | 35.24 | 23,998 | -0.45(-1.27%) |
Mar 26, 2018 | 35.09 | 36.24 | 35.03 | 35.69 | 36,188 | +1.03(+2.98%) |
Mar 23, 2018 | 35.66 | 36.44 | 34.64 | 34.66 | 42,091 | -1.02(-2.87%) |
Mar 22, 2018 | 36.14 | 36.74 | 35.66 | 35.68 | 26,448 | -0.86(-2.36%) |
Mar 21, 2018 | 36.25 | 36.94 | 36.24 | 36.54 | 19,339 | +0.34(+0.94%) |
Mar 20, 2018 | 36.82 | 36.88 | 36.18 | 36.20 | 25,690 | -0.61(-1.66%) |
Mar 19, 2018 | 36.75 | 37.06 | 36.42 | 36.82 | 36,323 | -0.06(-0.17%) |
Mar 16, 2018 | 36.43 | 37.37 | 36.08 | 36.88 | 88,463 | +0.41(+1.13%) |
Mar 15, 2018 | 36.16 | 36.63 | 35.81 | 36.47 | 25,912 | +0.41(+1.14%) |
Mar 14, 2018 | 36.46 | 36.67 | 36.04 | 36.06 | 22,776 | -0.25(-0.69%) |
Mar 13, 2018 | 36.61 | 36.75 | 36.20 | 36.31 | 32,067 | -0.21(-0.57%) |
Mar 12, 2018 | 36.57 | 36.84 | 36.15 | 36.52 | 32,712 | -0.10(-0.29%) |
Mar 09, 2018 | 35.65 | 36.70 | 35.44 | 36.62 | 27,174 | +1.16(+3.27%) |
Mar 08, 2018 | 36.05 | 36.37 | 34.27 | 35.46 | 31,387 | -0.48(-1.35%) |
Mar 07, 2018 | 35.04 | 36.05 | 34.91 | 35.95 | 31,431 | +0.68(+1.92%) |
Mar 06, 2018 | 35.08 | 35.41 | 34.28 | 35.27 | 35,884 | +0.40(+1.13%) |
Mar 05, 2018 | 34.61 | 35.20 | 34.59 | 34.87 | 27,522 | +0.09(+0.25%) |
Mar 02, 2018 | 34.04 | 34.92 | 33.91 | 34.79 | 19,416 | +0.60(+1.77%) |