Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.43 | 36.44 | 35.75 | 35.76 | 364,398 | -0.69(-1.89%) |
May 30, 2018 | 36.19 | 36.80 | 36.09 | 36.45 | 337,740 | +0.46(+1.29%) |
May 29, 2018 | 36.29 | 36.52 | 35.84 | 35.99 | 348,620 | -0.55(-1.52%) |
May 25, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 36.64 | 36.65 | 36.35 | 36.57 | 187,879 | -0.10(-0.27%) |
May 23, 2018 | 36.58 | 36.86 | 36.45 | 36.67 | 171,526 | -0.05(-0.14%) |
May 22, 2018 | 36.54 | 37.01 | 36.46 | 36.72 | 239,759 | +0.20(+0.54%) |
May 21, 2018 | 36.16 | 36.60 | 36.04 | 36.52 | 245,256 | +0.54(+1.50%) |
May 18, 2018 | 36.06 | 36.21 | 35.83 | 35.98 | 386,588 | -0.06(-0.17%) |
May 17, 2018 | 35.76 | 36.16 | 35.48 | 36.04 | 331,570 | +0.21(+0.59%) |
May 16, 2018 | 35.51 | 35.92 | 35.41 | 35.83 | 409,312 | +0.33(+0.92%) |
May 15, 2018 | 35.04 | 35.56 | 35.04 | 35.51 | 481,897 | +0.39(+1.12%) |
May 14, 2018 | 34.93 | 35.19 | 34.63 | 35.11 | 600,917 | +0.22(+0.63%) |
May 11, 2018 | 34.64 | 35.05 | 34.64 | 34.89 | 193,099 | +0.25(+0.72%) |
May 10, 2018 | 34.60 | 34.81 | 34.36 | 34.64 | 175,863 | +0.10(+0.29%) |
May 09, 2018 | 34.40 | 34.64 | 34.25 | 34.54 | 214,444 | +0.27(+0.80%) |
May 08, 2018 | 34.59 | 34.78 | 34.09 | 34.27 | 509,935 | -0.46(-1.33%) |
May 07, 2018 | 34.28 | 34.82 | 34.12 | 34.73 | 394,152 | +0.48(+1.40%) |
May 04, 2018 | 33.48 | 34.40 | 33.30 | 34.25 | 394,577 | +0.66(+1.97%) |
May 03, 2018 | 33.82 | 34.01 | 33.11 | 33.59 | 504,257 | -0.46(-1.36%) |
May 02, 2018 | 34.10 | 34.40 | 33.55 | 34.06 | 587,943 | -0.20(-0.58%) |
May 01, 2018 | 34.59 | 34.59 | 33.71 | 34.25 | 1,181,852 | -0.46(-1.33%) |
Apr 30, 2018 | 35.99 | 36.46 | 33.58 | 34.72 | 4,351,923 | -2.62(-7.02%) |
Apr 27, 2018 | 37.46 | 37.60 | 37.20 | 37.34 | 652,880 | -0.16(-0.43%) |
Apr 26, 2018 | 37.46 | 37.60 | 37.34 | 37.49 | 365,328 | -0.02(-0.06%) |
Apr 25, 2018 | 37.37 | 37.71 | 37.37 | 37.52 | 379,242 | +0.15(+0.41%) |
Apr 24, 2018 | 37.49 | 37.71 | 37.12 | 37.37 | 594,636 | -0.12(-0.32%) |
Apr 23, 2018 | 37.07 | 37.53 | 37.05 | 37.49 | 472,941 | +0.46(+1.25%) |
Apr 20, 2018 | 36.95 | 37.12 | 36.76 | 37.02 | 464,405 | +0.05(+0.14%) |
Apr 19, 2018 | 36.71 | 37.01 | 36.58 | 36.97 | 404,367 | +0.27(+0.74%) |
Apr 18, 2018 | 36.89 | 37.10 | 36.64 | 36.70 | 337,369 | -0.12(-0.33%) |
Apr 17, 2018 | 36.99 | 37.00 | 36.63 | 36.82 | 416,950 | +0.02(+0.06%) |
Apr 16, 2018 | 36.74 | 36.99 | 36.48 | 36.80 | 435,195 | +0.31(+0.85%) |
Apr 13, 2018 | 36.71 | 36.77 | 36.46 | 36.48 | 651,145 | +0.01(+0.02%) |
Apr 12, 2018 | 36.00 | 36.53 | 35.86 | 36.48 | 349,374 | +0.60(+1.67%) |
Apr 11, 2018 | 35.35 | 35.92 | 35.35 | 35.88 | 492,510 | +0.34(+0.96%) |
Apr 10, 2018 | 35.51 | 35.72 | 35.25 | 35.54 | 502,370 | +0.43(+1.21%) |
Apr 09, 2018 | 35.10 | 35.44 | 34.73 | 35.11 | 499,098 | +0.21(+0.61%) |
Apr 06, 2018 | 34.81 | 35.31 | 34.72 | 34.90 | 540,483 | -0.29(-0.82%) |
Apr 05, 2018 | 34.85 | 35.24 | 34.40 | 35.19 | 428,945 | +0.53(+1.53%) |
Apr 04, 2018 | 33.68 | 34.72 | 33.68 | 34.66 | 619,579 | +0.51(+1.49%) |
Apr 03, 2018 | 33.96 | 34.53 | 33.73 | 34.15 | 686,587 | +0.38(+1.12%) |
Apr 02, 2018 | 34.67 | 34.94 | 33.53 | 33.77 | 567,810 | -1.06(-3.03%) |
Mar 29, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.47(+1.37%) | |
Mar 28, 2018 | 33.61 | 34.67 | 33.61 | 34.35 | 773,673 | +0.74(+2.21%) |
Mar 27, 2018 | 34.29 | 34.29 | 33.50 | 33.61 | 717,388 | -0.55(-1.60%) |
Mar 26, 2018 | 34.41 | 34.43 | 33.89 | 34.15 | 832,457 | +0.17(+0.51%) |
Mar 23, 2018 | 34.64 | 34.93 | 33.96 | 33.98 | 515,500 | -0.61(-1.78%) |
Mar 22, 2018 | 36.05 | 36.40 | 34.56 | 34.59 | 784,541 | -1.79(-4.92%) |
Mar 21, 2018 | 36.20 | 36.59 | 35.99 | 36.39 | 300,914 | +0.25(+0.69%) |
Mar 20, 2018 | 36.01 | 36.34 | 35.83 | 36.14 | 481,173 | +0.28(+0.78%) |
Mar 19, 2018 | 36.39 | 36.39 | 35.70 | 35.85 | 689,830 | -0.65(-1.77%) |
Mar 16, 2018 | 36.05 | 37.01 | 35.99 | 36.50 | 7,733,471 | +0.45(+1.24%) |
Mar 15, 2018 | 35.54 | 36.26 | 35.00 | 36.05 | 773,380 | +0.62(+1.76%) |
Mar 14, 2018 | 35.15 | 35.51 | 34.57 | 35.43 | 770,899 | +0.34(+0.96%) |
Mar 13, 2018 | 35.23 | 35.23 | 34.56 | 35.09 | 727,025 | -0.05(-0.13%) |
Mar 12, 2018 | 34.81 | 35.15 | 34.16 | 35.14 | 882,406 | +0.06(+0.17%) |
Mar 09, 2018 | 35.06 | 35.47 | 34.77 | 35.08 | 412,692 | +0.25(+0.71%) |
Mar 08, 2018 | 34.82 | 34.83 | 34.37 | 34.83 | 420,594 | +0.07(+0.22%) |
Mar 07, 2018 | 34.88 | 34.75 | 437,069 | +0.14(+0.41%) | ||
Mar 06, 2018 | 34.52 | 34.64 | 33.93 | 34.61 | 330,557 | +0.22(+0.63%) |
Mar 05, 2018 | 33.99 | 34.49 | 33.73 | 34.40 | 445,235 | +0.34(+1.01%) |
Mar 02, 2018 | 33.60 | 34.14 | 33.52 | 34.05 | 311,076 | +0.28(+0.84%) |