Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.79 | 35.91 | 35.34 | 35.51 | 69,671 | -0.55(-1.51%) |
May 30, 2018 | 35.53 | 36.24 | 35.32 | 36.05 | 115,779 | +1.19(+3.40%) |
May 29, 2018 | 36.30 | 36.30 | 34.48 | 34.87 | 415,195 | -1.75(-4.77%) |
May 25, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.14(-0.38%) | |
May 24, 2018 | 36.73 | 37.04 | 36.14 | 36.75 | 134,441 | -0.42(-1.12%) |
May 23, 2018 | 37.03 | 37.17 | 36.64 | 37.17 | 112,725 | -0.26(-0.69%) |
May 22, 2018 | 37.06 | 37.68 | 37.06 | 37.42 | 77,066 | +0.41(+1.11%) |
May 21, 2018 | 36.79 | 37.11 | 36.79 | 37.01 | 70,098 | +0.58(+1.60%) |
May 18, 2018 | 36.78 | 36.82 | 36.42 | 36.43 | 30,594 | -0.41(-1.11%) |
May 17, 2018 | 36.89 | 37.05 | 36.59 | 36.84 | 41,660 | -0.16(-0.42%) |
May 16, 2018 | 36.73 | 37.16 | 36.73 | 37.00 | 35,659 | +0.06(+0.16%) |
May 15, 2018 | 37.15 | 37.19 | 36.76 | 36.94 | 79,340 | -0.27(-0.74%) |
May 14, 2018 | 37.67 | 37.67 | 37.14 | 37.21 | 82,256 | -0.21(-0.56%) |
May 11, 2018 | 37.37 | 37.82 | 37.33 | 37.42 | 92,569 | -0.03(-0.07%) |
May 10, 2018 | 36.92 | 37.60 | 36.91 | 37.45 | 153,942 | +0.53(+1.45%) |
May 09, 2018 | 36.32 | 37.05 | 36.19 | 36.91 | 136,324 | +0.82(+2.27%) |
May 08, 2018 | 35.67 | 36.43 | 35.67 | 36.09 | 241,468 | +0.31(+0.85%) |
May 07, 2018 | 35.51 | 36.01 | 35.47 | 35.79 | 58,633 | +0.44(+1.25%) |
May 04, 2018 | 34.09 | 35.65 | 34.09 | 35.35 | 131,130 | +0.81(+2.34%) |
May 03, 2018 | 34.74 | 34.76 | 33.70 | 34.54 | 378,728 | -0.38(-1.07%) |
May 02, 2018 | 35.42 | 35.60 | 34.85 | 34.91 | 131,695 | -0.60(-1.68%) |
May 01, 2018 | 35.21 | 35.51 | 34.77 | 35.51 | 271,095 | +0.21(+0.59%) |
Apr 30, 2018 | 35.96 | 36.22 | 35.30 | 35.30 | 64,627 | -0.50(-1.39%) |
Apr 27, 2018 | 35.55 | 35.94 | 35.48 | 35.80 | 54,861 | +0.20(+0.58%) |
Apr 26, 2018 | 35.19 | 35.91 | 35.19 | 35.60 | 75,645 | +0.44(+1.24%) |
Apr 25, 2018 | 35.23 | 35.48 | 34.65 | 35.16 | 112,340 | -0.15(-0.42%) |
Apr 24, 2018 | 36.06 | 36.34 | 34.88 | 35.31 | 143,434 | -0.37(-1.04%) |
Apr 23, 2018 | 35.94 | 35.95 | 35.44 | 35.68 | 101,229 | -0.04(-0.10%) |
Apr 20, 2018 | 35.98 | 36.12 | 35.47 | 35.72 | 267,711 | -0.09(-0.26%) |
Apr 19, 2018 | 35.41 | 35.91 | 35.41 | 35.81 | 179,024 | +0.52(+1.49%) |
Apr 18, 2018 | 35.64 | 35.80 | 35.23 | 35.29 | 85,338 | -0.19(-0.53%) |
Apr 17, 2018 | 35.82 | 35.95 | 35.34 | 35.47 | 346,764 | +0.18(+0.50%) |
Apr 16, 2018 | 35.22 | 35.65 | 35.19 | 35.30 | 147,435 | +0.33(+0.94%) |
Apr 13, 2018 | 36.15 | 36.21 | 34.64 | 34.97 | 429,942 | -0.70(-1.95%) |
Apr 12, 2018 | 35.34 | 36.05 | 35.30 | 35.66 | 289,150 | +0.79(+2.27%) |
Apr 11, 2018 | 34.87 | 35.40 | 34.58 | 34.87 | 112,985 | -0.62(-1.76%) |
Apr 10, 2018 | 35.60 | 35.85 | 35.19 | 35.49 | 218,490 | +0.83(+2.39%) |
Apr 09, 2018 | 34.75 | 35.85 | 34.57 | 34.67 | 227,580 | +0.20(+0.59%) |
Apr 06, 2018 | 35.15 | 35.77 | 33.96 | 34.46 | 275,803 | -1.57(-4.37%) |
Apr 05, 2018 | 36.06 | 36.39 | 35.79 | 36.04 | 110,444 | +0.45(+1.26%) |
Apr 04, 2018 | 33.58 | 35.72 | 33.51 | 35.59 | 159,846 | +0.70(+2.01%) |
Apr 03, 2018 | 34.41 | 34.95 | 34.02 | 34.89 | 140,664 | +0.84(+2.47%) |
Apr 02, 2018 | 35.39 | 35.48 | 33.28 | 34.05 | 595,401 | -1.48(-4.17%) |
Mar 29, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.84(+2.42%) | |
Mar 28, 2018 | 34.48 | 35.04 | 34.05 | 34.69 | 283,152 | +0.31(+0.90%) |
Mar 27, 2018 | 35.80 | 35.93 | 33.97 | 34.38 | 286,588 | -1.15(-3.24%) |
Mar 26, 2018 | 34.74 | 35.62 | 34.37 | 35.53 | 290,959 | +1.91(+5.69%) |
Mar 23, 2018 | 35.46 | 35.74 | 33.51 | 33.62 | 619,970 | -1.87(-5.28%) |
Mar 22, 2018 | 37.00 | 37.30 | 35.41 | 35.49 | 532,400 | -2.30(-6.09%) |
Mar 21, 2018 | 37.94 | 38.61 | 37.69 | 37.79 | 167,740 | -0.16(-0.42%) |
Mar 20, 2018 | 38.02 | 38.12 | 37.83 | 37.95 | 52,677 | +0.15(+0.40%) |
Mar 19, 2018 | 38.32 | 38.32 | 37.17 | 37.80 | 159,855 | -0.63(-1.63%) |
Mar 16, 2018 | 38.30 | 38.81 | 38.30 | 38.42 | 104,449 | +0.27(+0.69%) |
Mar 15, 2018 | 38.39 | 38.44 | 37.99 | 38.16 | 215,177 | +0.06(+0.16%) |
Mar 14, 2018 | 39.06 | 39.10 | 37.95 | 38.10 | 271,453 | -0.69(-1.78%) |
Mar 13, 2018 | 39.76 | 39.79 | 38.61 | 38.78 | 249,947 | -0.64(-1.62%) |
Mar 12, 2018 | 39.67 | 39.77 | 39.27 | 39.42 | 266,536 | -0.16(-0.39%) |
Mar 09, 2018 | 38.66 | 39.60 | 38.46 | 39.58 | 243,582 | +1.52(+4.01%) |
Mar 08, 2018 | 38.10 | 38.10 | 37.41 | 38.05 | 114,114 | +0.20(+0.52%) |
Mar 07, 2018 | 37.99 | 37.86 | 125,941 | +0.06(+0.17%) | ||
Mar 06, 2018 | 37.84 | 37.89 | 37.14 | 37.79 | 168,427 | +0.32(+0.85%) |
Mar 05, 2018 | 35.98 | 37.80 | 35.96 | 37.47 | 210,783 | +0.97(+2.67%) |
Mar 02, 2018 | 35.73 | 36.62 | 35.24 | 36.50 | 233,598 | +0.22(+0.60%) |