Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.33 | 36.33 | 35.62 | 36.01 | 530,819 | -0.41(-1.14%) |
May 30, 2018 | 36.23 | 36.69 | 36.07 | 36.42 | 364,239 | +0.35(+0.98%) |
May 29, 2018 | 36.22 | 36.46 | 35.91 | 36.07 | 439,383 | -0.57(-1.55%) |
May 25, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.30 | 37.36 | 36.26 | 36.75 | 754,143 | -0.74(-1.97%) |
May 23, 2018 | 37.50 | 37.50 | 37.10 | 37.49 | 364,175 | -0.18(-0.49%) |
May 22, 2018 | 37.50 | 37.87 | 37.35 | 37.67 | 540,121 | +0.36(+0.97%) |
May 21, 2018 | 37.34 | 37.41 | 37.15 | 37.31 | 163,791 | +0.05(+0.14%) |
May 18, 2018 | 36.99 | 37.33 | 36.80 | 37.26 | 381,278 | +0.09(+0.25%) |
May 17, 2018 | 37.27 | 37.27 | 36.94 | 37.17 | 318,300 | -0.11(-0.29%) |
May 16, 2018 | 37.08 | 37.33 | 36.97 | 37.27 | 330,499 | +0.37(+1.00%) |
May 15, 2018 | 36.67 | 36.96 | 36.45 | 36.90 | 324,647 | -0.10(-0.27%) |
May 14, 2018 | 37.01 | 37.28 | 36.91 | 37.00 | 408,888 | +0.08(+0.21%) |
May 11, 2018 | 36.83 | 37.11 | 36.78 | 36.93 | 324,224 | +0.03(+0.08%) |
May 10, 2018 | 36.57 | 36.91 | 36.57 | 36.90 | 358,176 | +0.48(+1.31%) |
May 09, 2018 | 35.91 | 36.48 | 35.83 | 36.42 | 663,323 | +0.72(+2.02%) |
May 08, 2018 | 35.94 | 35.94 | 35.37 | 35.70 | 458,951 | -0.29(-0.81%) |
May 07, 2018 | 36.22 | 36.33 | 35.86 | 35.99 | 376,102 | -0.23(-0.64%) |
May 04, 2018 | 35.78 | 36.36 | 35.70 | 36.22 | 389,537 | +0.29(+0.81%) |
May 03, 2018 | 35.95 | 36.06 | 35.75 | 35.93 | 416,931 | -0.10(-0.28%) |
May 02, 2018 | 36.33 | 36.56 | 35.93 | 36.03 | 337,861 | -0.28(-0.78%) |
May 01, 2018 | 36.14 | 36.33 | 36.08 | 36.31 | 393,916 | +0.08(+0.23%) |
Apr 30, 2018 | 36.29 | 36.49 | 36.20 | 36.23 | 438,107 | -0.05(-0.13%) |
Apr 27, 2018 | 36.64 | 36.68 | 36.24 | 36.28 | 894,377 | -0.31(-0.86%) |
Apr 26, 2018 | 36.28 | 36.74 | 36.27 | 36.59 | 525,225 | +0.35(+0.97%) |
Apr 25, 2018 | 36.27 | 36.43 | 36.05 | 36.24 | 523,028 | -0.25(-0.67%) |
Apr 24, 2018 | 36.77 | 36.96 | 36.40 | 36.48 | 508,615 | -0.18(-0.50%) |
Apr 23, 2018 | 37.02 | 37.20 | 36.61 | 36.67 | 591,486 | -0.25(-0.69%) |
Apr 20, 2018 | 36.66 | 37.13 | 36.37 | 36.92 | 1,240,931 | +1.80(+5.11%) |
Apr 19, 2018 | 34.85 | 35.23 | 34.72 | 35.12 | 699,438 | +0.31(+0.90%) |
Apr 18, 2018 | 34.75 | 35.16 | 34.64 | 34.81 | 337,778 | +0.06(+0.18%) |
Apr 17, 2018 | 35.06 | 35.22 | 34.63 | 34.75 | 464,129 | -0.15(-0.42%) |
Apr 16, 2018 | 34.67 | 34.96 | 34.58 | 34.89 | 307,346 | +0.32(+0.93%) |
Apr 13, 2018 | 34.60 | 34.92 | 34.39 | 34.57 | 400,064 | +0.03(+0.09%) |
Apr 12, 2018 | 35.09 | 35.09 | 34.44 | 34.54 | 525,774 | -0.48(-1.36%) |
Apr 11, 2018 | 34.92 | 35.12 | 34.69 | 35.02 | 440,212 | -0.04(-0.11%) |
Apr 10, 2018 | 35.38 | 35.44 | 34.98 | 35.06 | 383,843 | -0.02(-0.07%) |
Apr 09, 2018 | 35.24 | 35.30 | 34.86 | 35.08 | 424,029 | -0.02(-0.07%) |
Apr 06, 2018 | 35.33 | 35.91 | 34.94 | 35.10 | 607,110 | -0.41(-1.15%) |
Apr 05, 2018 | 34.53 | 35.54 | 34.42 | 35.51 | 1,156,232 | +1.01(+2.94%) |
Apr 04, 2018 | 33.74 | 34.59 | 33.53 | 34.49 | 832,662 | +0.60(+1.77%) |
Apr 03, 2018 | 34.10 | 34.33 | 33.86 | 33.90 | 649,833 | +0.05(+0.16%) |
Apr 02, 2018 | 34.22 | 34.22 | 33.79 | 33.84 | 300,264 | -0.45(-1.30%) |
Mar 29, 2018 | 34.29 | 34.29 | 34.29 | 0 | +0.31(+0.93%) | |
Mar 28, 2018 | 33.77 | 34.16 | 33.47 | 33.97 | 430,441 | +0.24(+0.71%) |
Mar 27, 2018 | 33.62 | 34.00 | 33.27 | 33.74 | 471,152 | +0.10(+0.30%) |
Mar 26, 2018 | 33.71 | 33.71 | 33.08 | 33.64 | 441,179 | +0.12(+0.34%) |
Mar 23, 2018 | 34.20 | 34.47 | 33.48 | 33.52 | 657,145 | -0.51(-1.49%) |
Mar 22, 2018 | 34.44 | 34.54 | 34.02 | 34.03 | 675,101 | -0.68(-1.97%) |
Mar 21, 2018 | 34.55 | 34.82 | 34.45 | 34.71 | 783,894 | +0.31(+0.89%) |
Mar 20, 2018 | 34.20 | 34.53 | 34.16 | 34.40 | 1,390,737 | +0.27(+0.79%) |
Mar 19, 2018 | 34.39 | 34.41 | 33.96 | 34.13 | 266,368 | -0.31(-0.91%) |
Mar 16, 2018 | 34.42 | 34.66 | 34.41 | 34.45 | 352,509 | -0.10(-0.29%) |
Mar 15, 2018 | 34.69 | 34.73 | 34.45 | 34.55 | 225,047 | -0.15(-0.42%) |
Mar 14, 2018 | 34.86 | 34.97 | 34.56 | 34.69 | 199,685 | +0.11(+0.31%) |
Mar 13, 2018 | 34.95 | 35.08 | 34.57 | 34.59 | 270,964 | -0.31(-0.90%) |
Mar 12, 2018 | 35.09 | 35.09 | 34.82 | 34.90 | 186,015 | -0.18(-0.50%) |
Mar 09, 2018 | 35.19 | 35.19 | 34.73 | 35.08 | 373,104 | +0.25(+0.71%) |
Mar 08, 2018 | 34.68 | 34.89 | 34.55 | 34.83 | 412,556 | +0.17(+0.48%) |
Mar 07, 2018 | 34.26 | 34.67 | 614,206 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.39 | 34.95 | 34.39 | 34.70 | 544,513 | +0.40(+1.17%) |
Mar 05, 2018 | 34.11 | 34.56 | 33.94 | 34.29 | 597,073 | -0.09(-0.27%) |
Mar 02, 2018 | 34.00 | 34.48 | 34.00 | 34.38 | 442,306 | +0.20(+0.58%) |