Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.70 | 36.91 | 36.30 | 36.43 | 113,501 | -0.40(-1.08%) |
May 30, 2018 | 36.46 | 37.04 | 36.46 | 36.82 | 115,155 | +0.58(+1.60%) |
May 29, 2018 | 36.36 | 36.58 | 35.97 | 36.24 | 81,688 | -0.37(-1.00%) |
May 25, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.12(-0.33%) | |
May 24, 2018 | 36.70 | 36.85 | 36.36 | 36.73 | 58,607 | -0.09(-0.25%) |
May 23, 2018 | 36.55 | 37.25 | 36.55 | 36.82 | 70,179 | +0.06(+0.17%) |
May 22, 2018 | 36.70 | 37.07 | 36.55 | 36.76 | 126,353 | +0.21(+0.58%) |
May 21, 2018 | 36.64 | 37.19 | 36.52 | 36.55 | 119,623 | -0.03(-0.08%) |
May 18, 2018 | 37.01 | 37.34 | 36.40 | 36.58 | 211,039 | -0.21(-0.58%) |
May 17, 2018 | 36.55 | 37.06 | 36.52 | 36.79 | 164,211 | +0.12(+0.33%) |
May 16, 2018 | 36.09 | 36.88 | 36.09 | 36.67 | 243,432 | +0.64(+1.78%) |
May 15, 2018 | 35.69 | 36.64 | 35.69 | 36.03 | 96,916 | +0.31(+0.85%) |
May 14, 2018 | 36.46 | 36.46 | 35.60 | 35.72 | 112,696 | -0.73(-2.01%) |
May 11, 2018 | 36.33 | 36.79 | 36.33 | 36.46 | 66,112 | +0.09(+0.25%) |
May 10, 2018 | 36.18 | 36.55 | 36.03 | 36.36 | 94,021 | +0.18(+0.51%) |
May 09, 2018 | 35.72 | 36.27 | 35.54 | 36.18 | 92,858 | +0.49(+1.37%) |
May 08, 2018 | 35.33 | 35.88 | 35.33 | 35.69 | 106,160 | +0.24(+0.69%) |
May 07, 2018 | 35.42 | 35.60 | 35.05 | 35.45 | 108,548 | +0.03(+0.09%) |
May 04, 2018 | 35.20 | 35.89 | 35.14 | 35.42 | 107,251 | +0.12(+0.35%) |
May 03, 2018 | 35.54 | 35.66 | 34.78 | 35.30 | 214,165 | -0.34(-0.94%) |
May 02, 2018 | 36.24 | 36.58 | 35.19 | 35.63 | 209,383 | -0.64(-1.77%) |
May 01, 2018 | 36.15 | 36.44 | 35.14 | 36.27 | 245,225 | +0.06(+0.17%) |
Apr 30, 2018 | 37.37 | 37.37 | 35.63 | 36.21 | 144,260 | -1.01(-2.71%) |
Apr 27, 2018 | 37.62 | 37.83 | 36.61 | 37.22 | 300,941 | -0.24(-0.65%) |
Apr 26, 2018 | 37.86 | 37.86 | 34.93 | 37.46 | 330,308 | +2.99(+8.68%) |
Apr 25, 2018 | 34.50 | 34.81 | 34.20 | 34.47 | 70,042 | -0.06(-0.18%) |
Apr 24, 2018 | 34.38 | 34.56 | 34.01 | 34.53 | 76,761 | +0.21(+0.62%) |
Apr 23, 2018 | 34.14 | 34.38 | 34.01 | 34.32 | 41,247 | +0.31(+0.90%) |
Apr 20, 2018 | 33.92 | 34.17 | 33.86 | 34.01 | 68,807 | +0.06(+0.18%) |
Apr 19, 2018 | 33.92 | 34.04 | 33.62 | 33.95 | 78,682 | +0.00(+0.00%) |
Apr 18, 2018 | 33.98 | 34.44 | 33.89 | 33.95 | 246,186 | +0.00(+0.00%) |
Apr 17, 2018 | 33.89 | 34.23 | 33.74 | 33.95 | 93,225 | +0.18(+0.54%) |
Apr 16, 2018 | 33.28 | 33.95 | 33.19 | 33.77 | 76,044 | +0.55(+1.65%) |
Apr 13, 2018 | 33.31 | 33.34 | 33.07 | 33.22 | 118,247 | +0.00(+0.00%) |
Apr 12, 2018 | 32.85 | 33.25 | 32.76 | 33.22 | 59,651 | +0.46(+1.40%) |
Apr 11, 2018 | 32.58 | 32.82 | 32.24 | 32.76 | 103,360 | +0.09(+0.28%) |
Apr 10, 2018 | 32.06 | 32.76 | 31.97 | 32.67 | 180,013 | +0.92(+2.88%) |
Apr 09, 2018 | 32.43 | 32.43 | 31.75 | 31.75 | 224,742 | -0.46(-1.42%) |
Apr 06, 2018 | 33.13 | 33.77 | 32.03 | 32.21 | 246,579 | -1.07(-3.21%) |
Apr 05, 2018 | 33.74 | 33.74 | 32.76 | 33.28 | 175,343 | -0.31(-0.91%) |
Apr 04, 2018 | 33.43 | 33.74 | 33.40 | 33.59 | 221,459 | -0.24(-0.72%) |
Apr 03, 2018 | 33.43 | 33.89 | 33.28 | 33.83 | 141,253 | +0.46(+1.37%) |
Apr 02, 2018 | 33.74 | 34.20 | 33.07 | 33.37 | 179,450 | -0.37(-1.09%) |
Mar 29, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.09(+0.27%) | |
Mar 28, 2018 | 32.98 | 33.83 | 32.98 | 33.65 | 139,326 | +0.70(+2.13%) |
Mar 27, 2018 | 32.98 | 33.49 | 32.58 | 32.95 | 162,948 | -0.03(-0.09%) |
Mar 26, 2018 | 32.55 | 33.04 | 32.46 | 32.98 | 157,261 | +0.79(+2.47%) |
Mar 23, 2018 | 33.01 | 33.16 | 32.15 | 32.18 | 97,864 | -0.73(-2.23%) |
Mar 22, 2018 | 33.37 | 33.83 | 32.88 | 32.91 | 140,684 | -0.67(-2.00%) |
Mar 21, 2018 | 33.92 | 34.26 | 33.59 | 33.59 | 85,523 | -0.40(-1.17%) |
Mar 20, 2018 | 33.25 | 34.20 | 33.16 | 33.98 | 232,578 | +0.89(+2.68%) |
Mar 19, 2018 | 34.14 | 34.14 | 33.01 | 33.10 | 387,179 | -1.31(-3.82%) |
Mar 16, 2018 | 34.20 | 34.78 | 34.20 | 34.41 | 427,503 | +0.27(+0.80%) |
Mar 15, 2018 | 34.01 | 34.26 | 33.83 | 34.14 | 86,100 | +0.15(+0.45%) |
Mar 14, 2018 | 34.44 | 34.81 | 33.83 | 33.98 | 283,284 | -0.46(-1.33%) |
Mar 13, 2018 | 34.72 | 34.93 | 34.29 | 34.44 | 241,520 | -0.24(-0.70%) |
Mar 12, 2018 | 34.78 | 35.08 | 34.65 | 34.69 | 118,411 | -0.15(-0.44%) |
Mar 09, 2018 | 34.50 | 35.14 | 34.29 | 34.84 | 119,821 | +0.43(+1.24%) |
Mar 08, 2018 | 34.47 | 34.93 | 34.20 | 34.41 | 92,272 | +0.04(+0.12%) |
Mar 07, 2018 | 33.97 | 34.46 | 33.97 | 34.37 | 108,630 | +0.09(+0.27%) |
Mar 06, 2018 | 33.88 | 34.28 | 32.82 | 34.28 | 248,819 | +0.40(+1.17%) |
Mar 05, 2018 | 33.58 | 34.16 | 33.21 | 33.88 | 259,309 | +0.06(+0.18%) |
Mar 02, 2018 | 33.88 | 34.25 | 33.58 | 33.82 | 138,791 | -0.33(-0.98%) |