Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.34 | 34.75 | 34.34 | 34.75 | 368,437 | +0.33(+0.96%) |
May 30, 2018 | 34.66 | 34.82 | 32.56 | 34.42 | 576,692 | -0.04(-0.11%) |
May 29, 2018 | 33.71 | 34.54 | 33.69 | 34.45 | 468,787 | +0.56(+1.64%) |
May 25, 2018 | 33.90 | 33.90 | 33.90 | 0 | -0.63(-1.83%) | |
May 24, 2018 | 34.31 | 34.65 | 34.09 | 34.53 | 346,762 | +0.26(+0.75%) |
May 23, 2018 | 33.60 | 34.27 | 32.92 | 34.27 | 265,542 | +0.49(+1.46%) |
May 22, 2018 | 34.29 | 34.41 | 33.74 | 33.78 | 221,546 | -0.35(-1.02%) |
May 21, 2018 | 33.81 | 34.27 | 33.49 | 34.12 | 342,050 | +0.43(+1.27%) |
May 18, 2018 | 33.94 | 33.94 | 33.36 | 33.69 | 716,923 | -0.12(-0.35%) |
May 17, 2018 | 34.27 | 34.39 | 33.60 | 33.81 | 408,983 | -0.36(-1.04%) |
May 16, 2018 | 34.01 | 34.35 | 33.73 | 34.17 | 379,259 | +0.16(+0.46%) |
May 15, 2018 | 33.80 | 34.05 | 33.61 | 34.01 | 276,602 | +0.12(+0.35%) |
May 14, 2018 | 35.00 | 35.08 | 33.84 | 33.90 | 302,601 | -1.05(-3.01%) |
May 11, 2018 | 34.96 | 35.36 | 34.69 | 34.95 | 171,503 | -0.01(-0.03%) |
May 10, 2018 | 34.66 | 34.97 | 34.58 | 34.96 | 266,297 | +0.35(+1.00%) |
May 09, 2018 | 35.12 | 35.12 | 34.17 | 34.61 | 309,979 | -0.54(-1.53%) |
May 08, 2018 | 35.10 | 35.35 | 34.86 | 35.15 | 486,588 | +0.11(+0.31%) |
May 07, 2018 | 34.56 | 35.24 | 33.94 | 35.04 | 817,497 | +0.58(+1.67%) |
May 04, 2018 | 33.80 | 34.50 | 33.68 | 34.46 | 305,939 | +0.51(+1.51%) |
May 03, 2018 | 33.92 | 34.28 | 33.31 | 33.95 | 276,365 | -0.05(-0.16%) |
May 02, 2018 | 33.93 | 34.42 | 33.66 | 34.01 | 317,664 | +0.13(+0.38%) |
May 01, 2018 | 33.75 | 34.03 | 33.29 | 33.88 | 276,399 | +0.13(+0.38%) |
Apr 30, 2018 | 33.88 | 34.23 | 33.63 | 33.75 | 709,376 | -0.08(-0.24%) |
Apr 27, 2018 | 34.20 | 34.20 | 33.44 | 33.83 | 210,301 | -0.30(-0.88%) |
Apr 26, 2018 | 34.05 | 34.21 | 33.68 | 34.13 | 228,184 | +0.28(+0.84%) |
Apr 25, 2018 | 34.07 | 34.30 | 33.50 | 33.85 | 198,848 | -0.16(-0.48%) |
Apr 24, 2018 | 34.14 | 34.63 | 33.59 | 34.01 | 259,742 | -0.03(-0.08%) |
Apr 23, 2018 | 34.66 | 34.93 | 34.00 | 34.04 | 297,665 | -0.52(-1.51%) |
Apr 20, 2018 | 35.36 | 35.57 | 34.32 | 34.56 | 298,761 | -0.94(-2.65%) |
Apr 19, 2018 | 35.58 | 35.81 | 35.33 | 35.50 | 270,773 | -0.28(-0.79%) |
Apr 18, 2018 | 35.50 | 35.94 | 35.24 | 35.79 | 385,120 | +0.36(+1.01%) |
Apr 17, 2018 | 35.19 | 35.72 | 35.15 | 35.43 | 365,493 | +0.41(+1.17%) |
Apr 16, 2018 | 34.97 | 35.14 | 34.69 | 35.02 | 315,023 | +0.37(+1.05%) |
Apr 13, 2018 | 35.33 | 35.33 | 34.42 | 34.65 | 230,343 | -0.47(-1.33%) |
Apr 12, 2018 | 34.86 | 35.43 | 34.75 | 35.12 | 402,471 | +0.36(+1.03%) |
Apr 11, 2018 | 34.78 | 35.26 | 33.65 | 34.76 | 373,337 | -0.19(-0.55%) |
Apr 10, 2018 | 34.76 | 35.22 | 34.27 | 34.96 | 825,704 | +0.57(+1.65%) |
Apr 09, 2018 | 34.73 | 35.12 | 34.19 | 34.39 | 785,357 | -0.03(-0.08%) |
Apr 06, 2018 | 34.96 | 35.31 | 34.12 | 34.42 | 456,533 | -1.03(-2.91%) |
Apr 05, 2018 | 35.55 | 35.55 | 34.82 | 35.45 | 734,278 | +0.09(+0.26%) |
Apr 04, 2018 | 34.97 | 35.44 | 34.48 | 35.36 | 710,156 | -0.21(-0.59%) |
Apr 03, 2018 | 34.14 | 35.92 | 33.57 | 35.57 | 1,174,642 | +1.56(+4.60%) |
Apr 02, 2018 | 35.11 | 35.50 | 33.50 | 34.01 | 985,646 | -1.13(-3.22%) |
Mar 29, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.03(-0.08%) | |
Mar 28, 2018 | 35.27 | 36.62 | 34.61 | 35.17 | 1,115,560 | -0.10(-0.28%) |
Mar 27, 2018 | 36.53 | 36.61 | 35.22 | 35.27 | 560,148 | -1.25(-3.43%) |
Mar 26, 2018 | 36.48 | 36.54 | 35.79 | 36.52 | 604,229 | +0.67(+1.86%) |
Mar 23, 2018 | 36.67 | 37.17 | 35.81 | 35.85 | 339,625 | -0.78(-2.12%) |
Mar 22, 2018 | 37.35 | 37.78 | 36.62 | 36.63 | 345,663 | -1.03(-2.74%) |
Mar 21, 2018 | 37.87 | 38.04 | 37.64 | 37.66 | 500,993 | -0.15(-0.39%) |
Mar 20, 2018 | 37.62 | 38.11 | 37.59 | 37.81 | 588,426 | +0.18(+0.49%) |
Mar 19, 2018 | 37.51 | 37.79 | 37.09 | 37.62 | 646,096 | +0.06(+0.17%) |
Mar 16, 2018 | 37.62 | 37.88 | 37.40 | 37.56 | 1,208,868 | -0.23(-0.60%) |
Mar 15, 2018 | 37.59 | 38.10 | 37.17 | 37.79 | 577,492 | +0.27(+0.73%) |
Mar 14, 2018 | 37.36 | 37.98 | 37.29 | 37.51 | 709,545 | +0.25(+0.66%) |
Mar 13, 2018 | 37.52 | 37.84 | 37.27 | 37.27 | 503,695 | -0.12(-0.32%) |
Mar 12, 2018 | 36.90 | 37.58 | 36.90 | 37.39 | 979,208 | +0.48(+1.31%) |
Mar 09, 2018 | 35.76 | 37.03 | 35.76 | 36.90 | 1,260,759 | +1.43(+4.05%) |
Mar 08, 2018 | 39.68 | 39.92 | 35.14 | 35.47 | 2,194,379 | -5.11(-12.59%) |
Mar 07, 2018 | 40.65 | 40.58 | 1,378,744 | +1.03(+2.61%) | ||
Mar 06, 2018 | 41.58 | 41.61 | 39.51 | 39.54 | 2,256,494 | -3.26(-7.62%) |
Mar 05, 2018 | 42.22 | 43.14 | 42.18 | 42.81 | 685,399 | +0.38(+0.90%) |
Mar 02, 2018 | 41.86 | 42.50 | 41.74 | 42.42 | 652,393 | +0.19(+0.45%) |