Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.07 | 37.07 | 36.38 | 36.62 | 163,431 | +0.41(+1.15%) |
May 30, 2018 | 35.83 | 36.25 | 35.83 | 36.20 | 140,159 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.74 | 35.86 | 36.16 | 249,030 | +0.09(+0.25%) |
May 25, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 35.95 | 36.22 | 35.76 | 36.04 | 316,319 | -0.17(-0.47%) |
May 23, 2018 | 35.17 | 36.48 | 35.17 | 36.21 | 217,128 | -1.31(-3.50%) |
May 22, 2018 | 37.83 | 38.00 | 37.50 | 37.52 | 176,247 | -0.48(-1.28%) |
May 21, 2018 | 37.85 | 38.33 | 37.78 | 38.01 | 111,096 | +1.44(+3.94%) |
May 18, 2018 | 36.88 | 36.88 | 36.36 | 36.57 | 142,097 | -0.03(-0.08%) |
May 17, 2018 | 37.47 | 36.49 | 36.60 | 136,162 | -0.87(-2.32%) | |
May 16, 2018 | 36.55 | 37.49 | 36.55 | 37.47 | 402,427 | +0.27(+0.73%) |
May 15, 2018 | 36.95 | 37.25 | 36.59 | 37.20 | 370,823 | -0.71(-1.87%) |
May 14, 2018 | 37.45 | 38.33 | 37.45 | 37.91 | 571,984 | +0.40(+1.07%) |
May 11, 2018 | 37.18 | 37.51 | 37.18 | 37.51 | 282,006 | +0.78(+2.12%) |
May 10, 2018 | 36.11 | 36.78 | 36.11 | 36.73 | 254,025 | +0.94(+2.63%) |
May 09, 2018 | 35.96 | 35.96 | 35.48 | 35.79 | 357,760 | +0.32(+0.90%) |
May 08, 2018 | 34.81 | 35.50 | 34.81 | 35.47 | 125,431 | +0.64(+1.84%) |
May 07, 2018 | 34.92 | 34.98 | 34.73 | 34.83 | 80,312 | -0.23(-0.66%) |
May 04, 2018 | 34.89 | 35.19 | 34.43 | 35.06 | 131,340 | -0.29(-0.82%) |
May 03, 2018 | 34.81 | 35.50 | 34.81 | 35.35 | 127,250 | -0.06(-0.18%) |
May 02, 2018 | 34.99 | 35.60 | 34.99 | 35.41 | 185,650 | -0.27(-0.76%) |
May 01, 2018 | 35.81 | 35.84 | 35.38 | 35.69 | 147,484 | -0.20(-0.56%) |
Apr 30, 2018 | 36.45 | 36.45 | 35.80 | 35.89 | 152,883 | +0.56(+1.59%) |
Apr 27, 2018 | 34.75 | 35.50 | 34.75 | 35.33 | 126,752 | +0.32(+0.91%) |
Apr 26, 2018 | 34.42 | 35.04 | 34.42 | 35.01 | 120,268 | -0.12(-0.34%) |
Apr 25, 2018 | 35.12 | 35.29 | 34.91 | 35.13 | 158,683 | +0.23(+0.67%) |
Apr 24, 2018 | 34.98 | 35.25 | 34.75 | 34.90 | 127,628 | +0.00(+0.00%) |
Apr 23, 2018 | 35.19 | 35.19 | 34.69 | 34.90 | 105,059 | +0.17(+0.48%) |
Apr 20, 2018 | 34.28 | 35.17 | 34.28 | 34.73 | 117,794 | -0.27(-0.77%) |
Apr 19, 2018 | 35.06 | 35.09 | 34.79 | 35.00 | 181,251 | -0.50(-1.41%) |
Apr 18, 2018 | 34.98 | 35.59 | 34.91 | 35.50 | 139,269 | +0.64(+1.84%) |
Apr 17, 2018 | 34.30 | 34.89 | 34.30 | 34.86 | 172,543 | +0.11(+0.32%) |
Apr 16, 2018 | 34.16 | 34.92 | 34.16 | 34.75 | 145,254 | -1.21(-3.36%) |
Apr 13, 2018 | 36.00 | 36.33 | 35.80 | 35.96 | 203,767 | -0.52(-1.43%) |
Apr 12, 2018 | 35.70 | 36.49 | 35.70 | 36.48 | 541,784 | -0.26(-0.69%) |
Apr 11, 2018 | 36.74 | 36.85 | 36.47 | 36.73 | 271,557 | +1.61(+4.58%) |
Apr 10, 2018 | 34.75 | 35.19 | 34.75 | 35.12 | 135,976 | +0.51(+1.46%) |
Apr 09, 2018 | 34.37 | 34.93 | 34.37 | 34.62 | 167,142 | +0.26(+0.76%) |
Apr 06, 2018 | 34.79 | 34.87 | 34.03 | 34.36 | 137,708 | -0.48(-1.39%) |
Apr 05, 2018 | 34.66 | 34.96 | 34.66 | 34.84 | 162,909 | +0.01(+0.04%) |
Apr 04, 2018 | 34.26 | 34.83 | 33.64 | 34.83 | 159,074 | +0.32(+0.93%) |
Apr 03, 2018 | 34.89 | 34.89 | 34.41 | 34.51 | 334,609 | +0.80(+2.37%) |
Apr 02, 2018 | 34.45 | 34.45 | 33.47 | 33.71 | 158,281 | -0.67(-1.96%) |
Mar 29, 2018 | 34.38 | 34.38 | 34.38 | 0 | +0.81(+2.43%) | |
Mar 28, 2018 | 33.79 | 33.79 | 33.19 | 33.57 | 125,616 | -0.44(-1.29%) |
Mar 27, 2018 | 33.96 | 34.70 | 33.76 | 34.01 | 164,857 | -0.78(-2.24%) |
Mar 26, 2018 | 34.05 | 34.92 | 34.05 | 34.79 | 153,117 | +1.56(+4.69%) |
Mar 23, 2018 | 33.17 | 34.05 | 33.17 | 33.23 | 186,349 | -0.36(-1.07%) |
Mar 22, 2018 | 33.74 | 34.16 | 33.33 | 33.59 | 120,665 | -1.24(-3.56%) |
Mar 21, 2018 | 34.51 | 34.97 | 34.50 | 34.83 | 145,665 | -0.42(-1.19%) |
Mar 20, 2018 | 35.54 | 35.54 | 34.78 | 35.25 | 119,356 | +0.65(+1.88%) |
Mar 19, 2018 | 34.91 | 34.91 | 34.30 | 34.60 | 150,339 | +0.25(+0.73%) |
Mar 16, 2018 | 34.47 | 34.47 | 34.06 | 34.35 | 127,834 | +0.21(+0.62%) |
Mar 15, 2018 | 34.56 | 34.56 | 34.01 | 34.14 | 136,817 | -0.03(-0.09%) |
Mar 14, 2018 | 34.61 | 34.61 | 34.00 | 34.17 | 176,914 | -0.20(-0.58%) |
Mar 13, 2018 | 34.46 | 34.70 | 34.23 | 34.37 | 235,505 | -0.31(-0.89%) |
Mar 12, 2018 | 34.34 | 34.74 | 34.00 | 34.68 | 186,335 | +0.47(+1.37%) |
Mar 09, 2018 | 33.75 | 34.30 | 33.75 | 34.21 | 109,098 | +0.99(+2.98%) |
Mar 08, 2018 | 32.72 | 32.72 | 32.72 | 33.22 | 108,241 | +0.75(+2.31%) |
Mar 07, 2018 | 31.75 | 32.61 | 31.75 | 32.47 | 158,935 | -0.66(-1.99%) |
Mar 06, 2018 | 32.79 | 33.21 | 32.79 | 33.13 | 199,320 | +0.67(+2.06%) |
Mar 05, 2018 | 31.58 | 32.55 | 31.58 | 32.46 | 141,903 | -0.74(-2.23%) |
Mar 02, 2018 | 32.07 | 33.21 | 32.03 | 33.20 | 200,411 | -0.20(-0.60%) |