Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.79 | 35.79 | 34.68 | 34.90 | 19,638 | -0.88(-2.47%) |
May 30, 2018 | 35.57 | 36.32 | 35.57 | 35.79 | 23,584 | +0.18(+0.50%) |
May 29, 2018 | 36.01 | 36.54 | 34.77 | 35.61 | 25,133 | -0.53(-1.47%) |
May 25, 2018 | 36.14 | 36.14 | 36.14 | 0 | -0.35(-0.97%) | |
May 24, 2018 | 36.63 | 37.16 | 36.23 | 36.50 | 17,519 | -0.66(-1.79%) |
May 23, 2018 | 37.34 | 37.65 | 36.81 | 37.16 | 21,701 | -0.35(-0.94%) |
May 22, 2018 | 37.12 | 37.96 | 37.12 | 37.51 | 35,355 | +0.75(+2.05%) |
May 21, 2018 | 36.85 | 37.34 | 36.63 | 36.76 | 28,110 | +0.09(+0.24%) |
May 18, 2018 | 36.41 | 37.03 | 36.23 | 36.67 | 28,464 | +0.58(+1.59%) |
May 17, 2018 | 35.96 | 36.45 | 35.66 | 36.10 | 33,287 | +0.18(+0.49%) |
May 16, 2018 | 35.83 | 36.36 | 35.74 | 35.92 | 27,544 | +0.27(+0.74%) |
May 15, 2018 | 35.78 | 36.10 | 35.35 | 35.66 | 21,837 | -0.04(-0.12%) |
May 14, 2018 | 36.14 | 36.14 | 35.53 | 35.70 | 29,509 | -0.07(-0.19%) |
May 11, 2018 | 35.50 | 36.38 | 34.97 | 35.77 | 24,063 | +0.40(+1.12%) |
May 10, 2018 | 33.08 | 35.85 | 33.03 | 35.37 | 49,868 | +2.43(+7.36%) |
May 09, 2018 | 31.93 | 33.45 | 31.44 | 32.94 | 176,904 | +1.90(+6.11%) |
May 08, 2018 | 31.80 | 32.02 | 30.83 | 31.05 | 56,909 | -0.75(-2.36%) |
May 07, 2018 | 32.28 | 32.50 | 31.49 | 31.80 | 36,975 | -0.31(-0.96%) |
May 04, 2018 | 32.23 | 32.99 | 31.88 | 32.11 | 23,270 | -0.44(-1.36%) |
May 03, 2018 | 36.11 | 36.11 | 32.28 | 32.55 | 16,715 | -0.40(-1.20%) |
May 02, 2018 | 33.43 | 33.60 | 32.68 | 32.94 | 16,467 | -0.57(-1.71%) |
May 01, 2018 | 33.52 | 33.67 | 32.63 | 33.52 | 16,736 | +0.09(+0.26%) |
Apr 30, 2018 | 33.34 | 33.78 | 33.25 | 33.43 | 22,369 | +0.18(+0.53%) |
Apr 27, 2018 | 33.08 | 33.60 | 32.33 | 33.25 | 21,779 | +0.13(+0.40%) |
Apr 26, 2018 | 33.08 | 33.54 | 32.19 | 33.12 | 13,792 | +0.18(+0.54%) |
Apr 25, 2018 | 33.21 | 33.52 | 32.68 | 32.94 | 20,119 | -0.35(-1.06%) |
Apr 24, 2018 | 34.05 | 34.05 | 32.90 | 33.30 | 14,601 | -0.53(-1.56%) |
Apr 23, 2018 | 34.31 | 34.80 | 33.69 | 33.83 | 10,521 | -0.44(-1.29%) |
Apr 20, 2018 | 34.18 | 34.58 | 34.00 | 34.27 | 22,871 | -0.09(-0.26%) |
Apr 19, 2018 | 34.97 | 35.29 | 34.18 | 34.35 | 10,922 | -0.79(-2.26%) |
Apr 18, 2018 | 34.09 | 35.32 | 34.05 | 35.15 | 21,219 | +1.10(+3.24%) |
Apr 17, 2018 | 34.22 | 34.53 | 33.91 | 34.05 | 11,895 | +0.09(+0.26%) |
Apr 16, 2018 | 33.43 | 34.44 | 33.38 | 33.96 | 17,450 | +0.84(+2.53%) |
Apr 13, 2018 | 33.56 | 34.18 | 32.72 | 33.12 | 31,293 | -0.44(-1.31%) |
Apr 12, 2018 | 33.69 | 34.46 | 33.34 | 33.56 | 23,782 | -0.79(-2.31%) |
Apr 11, 2018 | 33.91 | 35.02 | 33.67 | 34.35 | 20,793 | +0.22(+0.65%) |
Apr 10, 2018 | 33.69 | 34.96 | 33.47 | 34.13 | 17,625 | +0.75(+2.25%) |
Apr 09, 2018 | 33.69 | 34.13 | 33.25 | 33.38 | 14,066 | -0.18(-0.53%) |
Apr 06, 2018 | 34.00 | 34.93 | 33.16 | 33.56 | 19,842 | -0.71(-2.06%) |
Apr 05, 2018 | 33.83 | 35.19 | 33.78 | 34.27 | 27,918 | +0.75(+2.24%) |
Apr 04, 2018 | 33.78 | 34.31 | 32.90 | 33.52 | 28,197 | -0.79(-2.31%) |
Apr 03, 2018 | 34.22 | 34.80 | 33.52 | 34.31 | 24,109 | +0.26(+0.78%) |
Apr 02, 2018 | 34.18 | 34.40 | 32.70 | 34.05 | 32,830 | -0.22(-0.64%) |
Mar 29, 2018 | 34.27 | 34.27 | 34.27 | 0 | -0.13(-0.38%) | |
Mar 28, 2018 | 34.58 | 35.02 | 34.18 | 34.40 | 26,649 | -0.18(-0.51%) |
Mar 27, 2018 | 35.28 | 36.12 | 34.44 | 34.58 | 48,650 | -0.53(-1.51%) |
Mar 26, 2018 | 35.37 | 35.37 | 34.62 | 35.10 | 24,159 | +0.22(+0.63%) |
Mar 23, 2018 | 36.38 | 36.60 | 34.88 | 34.88 | 39,009 | -1.50(-4.12%) |
Mar 22, 2018 | 36.87 | 36.87 | 36.38 | 36.38 | 14,693 | -0.84(-2.25%) |
Mar 21, 2018 | 36.65 | 37.31 | 36.65 | 37.22 | 18,303 | +0.57(+1.56%) |
Mar 20, 2018 | 36.69 | 36.98 | 36.52 | 36.65 | 20,492 | -0.09(-0.24%) |
Mar 19, 2018 | 37.75 | 37.75 | 36.47 | 36.74 | 21,160 | -1.15(-3.03%) |
Mar 16, 2018 | 37.27 | 38.76 | 36.75 | 37.88 | 57,582 | +0.49(+1.30%) |
Mar 15, 2018 | 37.71 | 37.97 | 37.04 | 37.40 | 16,165 | -0.35(-0.93%) |
Mar 14, 2018 | 38.15 | 38.15 | 37.57 | 37.75 | 16,498 | -0.31(-0.81%) |
Mar 13, 2018 | 37.88 | 38.32 | 37.71 | 38.06 | 17,540 | +0.18(+0.47%) |
Mar 12, 2018 | 37.93 | 38.06 | 37.71 | 37.88 | 21,665 | -0.04(-0.12%) |
Mar 09, 2018 | 37.49 | 38.19 | 36.47 | 37.93 | 27,345 | +0.84(+2.26%) |
Mar 08, 2018 | 36.87 | 37.35 | 36.47 | 37.09 | 14,499 | +0.18(+0.48%) |
Mar 07, 2018 | 37.44 | 38.28 | 36.16 | 36.91 | 30,247 | -1.10(-2.90%) |
Mar 06, 2018 | 35.37 | 38.50 | 35.37 | 38.02 | 28,261 | +3.00(+8.56%) |
Mar 05, 2018 | 34.58 | 35.41 | 34.58 | 35.02 | 24,209 | +0.40(+1.15%) |
Mar 02, 2018 | 34.75 | 35.10 | 33.88 | 34.62 | 22,813 | -0.44(-1.26%) |