Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.34 | 36.49 | 35.96 | 36.05 | 103,699 | -0.33(-0.90%) |
May 30, 2018 | 36.00 | 36.42 | 35.98 | 36.38 | 100,219 | +0.63(+1.76%) |
May 29, 2018 | 35.86 | 35.89 | 35.20 | 35.75 | 120,840 | -0.34(-0.95%) |
May 25, 2018 | 36.09 | 36.09 | 36.09 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 36.05 | 36.14 | 35.49 | 36.11 | 55,350 | -0.09(-0.24%) |
May 23, 2018 | 36.19 | 36.27 | 35.73 | 36.20 | 67,614 | -0.09(-0.24%) |
May 22, 2018 | 36.32 | 36.64 | 36.00 | 36.28 | 96,060 | +0.06(+0.15%) |
May 21, 2018 | 35.94 | 36.37 | 35.57 | 36.23 | 140,438 | +0.31(+0.87%) |
May 18, 2018 | 36.06 | 36.17 | 32.30 | 35.92 | 443,519 | +0.06(+0.16%) |
May 17, 2018 | 35.44 | 35.99 | 35.24 | 35.86 | 149,157 | +0.41(+1.15%) |
May 16, 2018 | 35.13 | 35.65 | 34.78 | 35.45 | 192,388 | +0.44(+1.25%) |
May 15, 2018 | 34.81 | 35.37 | 34.81 | 35.01 | 134,467 | +0.16(+0.46%) |
May 14, 2018 | 35.46 | 35.49 | 34.75 | 34.85 | 120,444 | -0.50(-1.42%) |
May 11, 2018 | 35.40 | 35.58 | 34.98 | 35.36 | 211,782 | -0.08(-0.23%) |
May 10, 2018 | 35.34 | 35.52 | 35.17 | 35.44 | 212,348 | +0.10(+0.27%) |
May 09, 2018 | 35.09 | 35.52 | 34.84 | 35.34 | 74,146 | +0.30(+0.87%) |
May 08, 2018 | 34.62 | 35.08 | 34.62 | 35.04 | 67,356 | +0.46(+1.32%) |
May 07, 2018 | 34.46 | 34.89 | 34.30 | 34.58 | 56,700 | +0.23(+0.67%) |
May 04, 2018 | 33.83 | 34.70 | 33.71 | 34.35 | 181,711 | +0.46(+1.37%) |
May 03, 2018 | 34.22 | 34.27 | 33.71 | 33.89 | 77,557 | -0.51(-1.48%) |
May 02, 2018 | 34.22 | 34.53 | 33.75 | 34.40 | 89,122 | +0.10(+0.30%) |
May 01, 2018 | 33.88 | 34.36 | 33.31 | 34.30 | 153,911 | +0.43(+1.27%) |
Apr 30, 2018 | 34.44 | 34.69 | 33.81 | 33.87 | 92,594 | -0.48(-1.39%) |
Apr 27, 2018 | 34.33 | 34.83 | 33.98 | 34.34 | 103,044 | +0.13(+0.39%) |
Apr 26, 2018 | 34.24 | 34.56 | 33.75 | 34.21 | 131,483 | -0.02(-0.05%) |
Apr 25, 2018 | 34.52 | 34.80 | 34.12 | 34.22 | 116,109 | -0.30(-0.87%) |
Apr 24, 2018 | 33.92 | 35.02 | 33.92 | 34.53 | 223,317 | +0.62(+1.83%) |
Apr 23, 2018 | 33.57 | 34.18 | 32.99 | 33.91 | 261,467 | +0.61(+1.84%) |
Apr 20, 2018 | 33.39 | 33.46 | 32.91 | 33.30 | 137,173 | -0.40(-1.20%) |
Apr 19, 2018 | 32.89 | 33.92 | 32.56 | 33.70 | 251,786 | +1.21(+3.71%) |
Apr 18, 2018 | 32.73 | 32.92 | 32.40 | 32.49 | 132,873 | -0.12(-0.36%) |
Apr 17, 2018 | 32.99 | 33.06 | 32.34 | 32.61 | 112,788 | -0.15(-0.46%) |
Apr 16, 2018 | 32.73 | 32.87 | 32.15 | 32.76 | 75,038 | +0.27(+0.83%) |
Apr 13, 2018 | 33.07 | 33.07 | 32.42 | 32.49 | 49,189 | -0.38(-1.16%) |
Apr 12, 2018 | 32.56 | 33.06 | 32.47 | 32.88 | 46,323 | +0.46(+1.42%) |
Apr 11, 2018 | 32.39 | 32.51 | 32.08 | 32.42 | 63,492 | -0.13(-0.41%) |
Apr 10, 2018 | 32.30 | 33.61 | 31.99 | 32.55 | 90,495 | +0.65(+2.04%) |
Apr 09, 2018 | 32.00 | 32.57 | 31.86 | 31.90 | 73,315 | +0.04(+0.12%) |
Apr 06, 2018 | 32.38 | 32.72 | 31.53 | 31.86 | 133,212 | -0.78(-2.38%) |
Apr 05, 2018 | 32.42 | 32.73 | 32.02 | 32.64 | 236,566 | +0.47(+1.46%) |
Apr 04, 2018 | 31.22 | 32.37 | 31.22 | 32.17 | 216,730 | +0.45(+1.43%) |
Apr 03, 2018 | 31.27 | 31.81 | 31.23 | 31.72 | 219,524 | +0.61(+1.96%) |
Apr 02, 2018 | 31.58 | 31.96 | 30.79 | 31.11 | 143,834 | -0.59(-1.85%) |
Mar 29, 2018 | 31.69 | 31.69 | 31.69 | 0 | -0.56(-1.72%) | |
Mar 28, 2018 | 31.37 | 32.47 | 31.37 | 32.25 | 312,210 | +0.92(+2.94%) |
Mar 27, 2018 | 31.97 | 32.19 | 30.54 | 31.33 | 323,574 | -0.63(-1.99%) |
Mar 26, 2018 | 31.90 | 31.98 | 31.37 | 31.96 | 302,042 | +0.69(+2.21%) |
Mar 23, 2018 | 32.72 | 32.72 | 31.26 | 31.27 | 240,680 | -1.42(-4.34%) |
Mar 22, 2018 | 33.22 | 33.61 | 32.54 | 32.69 | 127,450 | -0.72(-2.16%) |
Mar 21, 2018 | 33.39 | 33.63 | 33.10 | 33.42 | 180,595 | +0.06(+0.19%) |
Mar 20, 2018 | 33.79 | 33.79 | 33.23 | 33.35 | 84,690 | -0.36(-1.06%) |
Mar 19, 2018 | 33.80 | 33.84 | 33.13 | 33.71 | 86,833 | -0.17(-0.52%) |
Mar 16, 2018 | 33.40 | 34.04 | 33.40 | 33.88 | 366,863 | +0.38(+1.14%) |
Mar 15, 2018 | 33.23 | 33.61 | 33.11 | 33.50 | 103,776 | +0.29(+0.86%) |
Mar 14, 2018 | 33.80 | 33.86 | 33.15 | 33.22 | 92,120 | -0.41(-1.23%) |
Mar 13, 2018 | 34.00 | 34.07 | 33.49 | 33.63 | 86,295 | -0.19(-0.56%) |
Mar 12, 2018 | 33.65 | 33.87 | 33.38 | 33.82 | 104,121 | +0.22(+0.66%) |
Mar 09, 2018 | 33.12 | 33.71 | 32.65 | 33.60 | 69,408 | +0.71(+2.15%) |
Mar 08, 2018 | 33.55 | 33.55 | 31.80 | 32.89 | 61,936 | -0.54(-1.61%) |
Mar 07, 2018 | 32.88 | 33.57 | 32.88 | 33.43 | 125,714 | +0.37(+1.13%) |
Mar 06, 2018 | 32.13 | 33.12 | 32.13 | 33.06 | 168,713 | +0.62(+1.91%) |
Mar 05, 2018 | 31.50 | 32.74 | 31.42 | 32.44 | 129,549 | +0.79(+2.48%) |
Mar 02, 2018 | 31.00 | 31.79 | 30.80 | 31.65 | 131,821 | +0.43(+1.37%) |