Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.15 | 38.46 | 37.87 | 37.97 | 148,264 | -0.25(-0.66%) |
May 30, 2018 | 37.77 | 38.33 | 37.74 | 38.22 | 122,803 | +0.71(+1.88%) |
May 29, 2018 | 37.76 | 38.04 | 37.20 | 37.51 | 157,965 | -0.56(-1.48%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 38.07 | 38.20 | 37.37 | 38.04 | 121,481 | -0.09(-0.24%) |
May 23, 2018 | 38.37 | 39.16 | 38.04 | 38.13 | 133,109 | -0.23(-0.61%) |
May 22, 2018 | 38.33 | 38.82 | 37.94 | 38.37 | 138,249 | +0.06(+0.15%) |
May 21, 2018 | 37.69 | 38.36 | 37.69 | 38.31 | 189,869 | +0.71(+1.88%) |
May 18, 2018 | 37.77 | 37.83 | 37.42 | 37.60 | 171,908 | +0.02(+0.07%) |
May 17, 2018 | 37.09 | 37.64 | 36.90 | 37.58 | 110,327 | +0.44(+1.19%) |
May 16, 2018 | 36.96 | 37.27 | 36.76 | 37.14 | 102,233 | +0.22(+0.58%) |
May 15, 2018 | 36.60 | 37.11 | 36.60 | 36.92 | 96,849 | +0.27(+0.75%) |
May 14, 2018 | 37.09 | 37.25 | 36.58 | 36.65 | 105,680 | -0.43(-1.16%) |
May 11, 2018 | 37.20 | 37.36 | 36.86 | 37.08 | 83,301 | +0.02(+0.07%) |
May 10, 2018 | 37.14 | 37.31 | 36.80 | 37.06 | 88,756 | -0.07(-0.20%) |
May 09, 2018 | 36.88 | 37.34 | 36.76 | 37.13 | 117,803 | +0.28(+0.77%) |
May 08, 2018 | 36.40 | 36.87 | 36.40 | 36.85 | 142,980 | +0.44(+1.21%) |
May 07, 2018 | 36.37 | 36.66 | 36.06 | 36.41 | 73,368 | +0.12(+0.32%) |
May 04, 2018 | 35.67 | 36.61 | 35.57 | 36.29 | 100,404 | +0.47(+1.32%) |
May 03, 2018 | 35.96 | 36.11 | 35.40 | 35.82 | 122,857 | -0.30(-0.83%) |
May 02, 2018 | 36.15 | 36.45 | 35.74 | 36.12 | 130,453 | -0.06(-0.16%) |
May 01, 2018 | 35.82 | 36.26 | 35.39 | 36.17 | 166,158 | +0.39(+1.09%) |
Apr 30, 2018 | 36.69 | 36.76 | 35.78 | 35.78 | 150,093 | -0.72(-1.98%) |
Apr 27, 2018 | 36.36 | 36.94 | 36.32 | 36.51 | 165,339 | +0.36(+0.99%) |
Apr 26, 2018 | 36.24 | 36.47 | 35.70 | 36.15 | 129,054 | -0.02(-0.05%) |
Apr 25, 2018 | 36.41 | 36.61 | 36.08 | 36.17 | 156,148 | -0.14(-0.39%) |
Apr 24, 2018 | 36.13 | 36.57 | 35.99 | 36.31 | 150,098 | +0.21(+0.58%) |
Apr 23, 2018 | 35.73 | 36.15 | 35.60 | 36.10 | 115,649 | +0.36(+1.00%) |
Apr 20, 2018 | 35.29 | 35.84 | 35.29 | 35.74 | 270,891 | +0.35(+0.99%) |
Apr 19, 2018 | 34.97 | 35.54 | 34.97 | 35.39 | 83,574 | +0.43(+1.24%) |
Apr 18, 2018 | 35.14 | 35.31 | 34.88 | 34.96 | 102,184 | -0.04(-0.12%) |
Apr 17, 2018 | 35.45 | 35.45 | 34.74 | 35.00 | 132,772 | -0.33(-0.94%) |
Apr 16, 2018 | 35.03 | 35.42 | 34.90 | 35.34 | 101,998 | +0.52(+1.50%) |
Apr 13, 2018 | 35.53 | 35.53 | 34.74 | 34.81 | 92,371 | -0.52(-1.48%) |
Apr 12, 2018 | 34.84 | 35.52 | 34.16 | 35.34 | 259,186 | +0.74(+2.14%) |
Apr 11, 2018 | 34.63 | 34.76 | 34.43 | 34.60 | 165,659 | -0.12(-0.36%) |
Apr 10, 2018 | 34.69 | 34.89 | 34.25 | 34.72 | 340,722 | +0.50(+1.46%) |
Apr 09, 2018 | 34.68 | 35.01 | 34.17 | 34.22 | 134,450 | -0.21(-0.60%) |
Apr 06, 2018 | 35.12 | 35.49 | 34.05 | 34.43 | 136,099 | -0.99(-2.79%) |
Apr 05, 2018 | 35.37 | 35.51 | 34.90 | 35.42 | 170,469 | +0.33(+0.95%) |
Apr 04, 2018 | 34.32 | 35.20 | 34.32 | 35.09 | 100,957 | +0.28(+0.81%) |
Apr 03, 2018 | 34.37 | 34.92 | 34.19 | 34.80 | 184,279 | +0.54(+1.58%) |
Apr 02, 2018 | 34.66 | 34.99 | 33.79 | 34.26 | 216,080 | -0.37(-1.08%) |
Mar 29, 2018 | 34.64 | 34.64 | 34.64 | 0 | -0.19(-0.55%) | |
Mar 28, 2018 | 34.37 | 35.18 | 33.89 | 34.83 | 245,429 | +0.53(+1.55%) |
Mar 27, 2018 | 34.89 | 34.96 | 34.16 | 34.30 | 168,752 | -0.56(-1.60%) |
Mar 26, 2018 | 34.25 | 34.88 | 34.18 | 34.85 | 165,969 | +1.19(+3.53%) |
Mar 23, 2018 | 35.14 | 35.43 | 33.67 | 33.67 | 217,254 | -1.45(-4.14%) |
Mar 22, 2018 | 35.87 | 36.08 | 35.05 | 35.12 | 138,429 | -1.07(-2.96%) |
Mar 21, 2018 | 36.32 | 36.44 | 35.83 | 36.19 | 138,736 | -0.03(-0.09%) |
Mar 20, 2018 | 36.63 | 36.78 | 36.08 | 36.22 | 97,502 | -0.25(-0.68%) |
Mar 19, 2018 | 36.55 | 36.64 | 35.89 | 36.47 | 147,546 | -0.09(-0.25%) |
Mar 16, 2018 | 36.32 | 36.88 | 36.32 | 36.57 | 379,493 | +0.18(+0.50%) |
Mar 15, 2018 | 36.17 | 36.42 | 35.87 | 36.38 | 130,917 | +0.23(+0.64%) |
Mar 14, 2018 | 36.62 | 36.62 | 35.96 | 36.15 | 191,744 | -0.27(-0.75%) |
Mar 13, 2018 | 36.96 | 36.96 | 36.33 | 36.42 | 140,052 | -0.33(-0.90%) |
Mar 12, 2018 | 36.89 | 36.94 | 36.31 | 36.76 | 189,418 | +0.04(+0.11%) |
Mar 09, 2018 | 36.10 | 36.89 | 35.67 | 36.71 | 183,995 | +0.91(+2.53%) |
Mar 08, 2018 | 36.18 | 36.18 | 35.57 | 35.81 | 86,974 | -0.32(-0.90%) |
Mar 07, 2018 | 35.49 | 36.26 | 35.49 | 36.13 | 130,199 | +0.36(+1.00%) |
Mar 06, 2018 | 35.39 | 35.88 | 34.90 | 35.78 | 183,063 | +0.54(+1.53%) |
Mar 05, 2018 | 34.80 | 35.45 | 34.06 | 35.24 | 111,815 | +0.24(+0.69%) |
Mar 02, 2018 | 34.16 | 35.12 | 33.83 | 35.00 | 145,179 | +0.61(+1.79%) |