Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.23 | 35.38 | 34.94 | 34.95 | 290,797 | -0.17(-0.50%) |
May 30, 2018 | 35.71 | 36.35 | 35.13 | 35.13 | 433,295 | -0.43(-1.21%) |
May 29, 2018 | 35.61 | 35.68 | 35.19 | 35.56 | 170,668 | -0.24(-0.67%) |
May 25, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 35.62 | 36.01 | 35.62 | 35.80 | 362,187 | +0.18(+0.51%) |
May 23, 2018 | 35.67 | 35.91 | 35.58 | 35.62 | 203,502 | -0.07(-0.19%) |
May 22, 2018 | 35.86 | 35.92 | 35.49 | 35.68 | 312,457 | -0.17(-0.49%) |
May 21, 2018 | 35.38 | 36.03 | 35.38 | 35.86 | 331,433 | +0.56(+1.60%) |
May 18, 2018 | 35.36 | 35.44 | 35.27 | 35.29 | 358,846 | +0.03(+0.09%) |
May 17, 2018 | 35.08 | 35.33 | 34.90 | 35.26 | 89,743 | +0.20(+0.57%) |
May 16, 2018 | 34.94 | 35.42 | 34.94 | 35.06 | 136,455 | +0.15(+0.43%) |
May 15, 2018 | 34.55 | 35.12 | 34.55 | 34.91 | 148,450 | +0.17(+0.48%) |
May 14, 2018 | 34.72 | 34.95 | 34.59 | 34.75 | 286,846 | +0.01(+0.02%) |
May 11, 2018 | 34.65 | 35.04 | 34.57 | 34.74 | 289,576 | +0.02(+0.05%) |
May 10, 2018 | 34.59 | 34.83 | 34.55 | 34.72 | 147,757 | +0.17(+0.48%) |
May 09, 2018 | 34.70 | 34.87 | 34.56 | 34.56 | 381,563 | -0.06(-0.17%) |
May 08, 2018 | 34.61 | 34.92 | 34.56 | 34.61 | 149,353 | -0.12(-0.33%) |
May 07, 2018 | 34.64 | 34.88 | 34.64 | 34.73 | 103,584 | +0.09(+0.26%) |
May 04, 2018 | 34.83 | 35.09 | 34.57 | 34.64 | 185,255 | -0.37(-1.06%) |
May 03, 2018 | 34.31 | 35.13 | 34.19 | 35.01 | 177,915 | +0.30(+0.86%) |
May 02, 2018 | 34.93 | 34.93 | 34.41 | 34.71 | 134,041 | -0.20(-0.57%) |
May 01, 2018 | 34.51 | 34.92 | 34.38 | 34.91 | 181,734 | +0.36(+1.03%) |
Apr 30, 2018 | 34.85 | 35.10 | 34.53 | 34.56 | 177,576 | -0.18(-0.52%) |
Apr 27, 2018 | 34.80 | 35.40 | 34.55 | 34.74 | 392,141 | -0.02(-0.05%) |
Apr 26, 2018 | 34.97 | 34.97 | 34.58 | 34.75 | 643,459 | -0.17(-0.50%) |
Apr 25, 2018 | 35.10 | 35.21 | 34.90 | 34.93 | 407,613 | -0.24(-0.68%) |
Apr 24, 2018 | 35.34 | 35.52 | 34.95 | 35.17 | 136,669 | -0.07(-0.21%) |
Apr 23, 2018 | 35.60 | 35.66 | 35.21 | 35.24 | 162,917 | -0.36(-1.02%) |
Apr 20, 2018 | 35.32 | 35.74 | 35.30 | 35.61 | 135,764 | +0.32(+0.92%) |
Apr 19, 2018 | 35.72 | 35.74 | 35.27 | 35.28 | 550,332 | -0.48(-1.34%) |
Apr 18, 2018 | 36.20 | 36.33 | 35.72 | 35.77 | 223,191 | -0.38(-1.05%) |
Apr 17, 2018 | 35.96 | 36.42 | 35.86 | 36.15 | 327,182 | +0.35(+0.97%) |
Apr 16, 2018 | 36.20 | 36.28 | 35.81 | 35.80 | 228,900 | -0.23(-0.64%) |
Apr 13, 2018 | 36.37 | 36.46 | 35.91 | 36.03 | 221,121 | -0.21(-0.57%) |
Apr 12, 2018 | 36.31 | 36.46 | 36.24 | 36.24 | 118,014 | +0.08(+0.23%) |
Apr 11, 2018 | 36.17 | 36.53 | 36.09 | 36.15 | 537,138 | -0.12(-0.34%) |
Apr 10, 2018 | 36.42 | 36.45 | 36.06 | 36.28 | 669,068 | +0.17(+0.46%) |
Apr 09, 2018 | 36.47 | 36.58 | 35.85 | 36.11 | 377,204 | -0.31(-0.86%) |
Apr 06, 2018 | 36.39 | 36.59 | 36.17 | 36.43 | 609,879 | -0.27(-0.74%) |
Apr 05, 2018 | 36.97 | 37.06 | 36.11 | 36.70 | 429,843 | -0.13(-0.36%) |
Apr 04, 2018 | 36.42 | 37.06 | 36.27 | 36.83 | 559,684 | +0.08(+0.23%) |
Apr 03, 2018 | 35.78 | 36.85 | 35.68 | 36.75 | 506,805 | +1.03(+2.88%) |
Apr 02, 2018 | 36.34 | 36.82 | 35.46 | 35.72 | 296,342 | -0.68(-1.87%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | -0.02(-0.05%) | |
Mar 28, 2018 | 36.30 | 36.68 | 36.11 | 36.42 | 597,051 | +0.15(+0.41%) |
Mar 27, 2018 | 36.15 | 36.49 | 36.06 | 36.27 | 445,665 | +0.09(+0.25%) |
Mar 26, 2018 | 35.99 | 36.32 | 35.88 | 36.18 | 407,221 | +0.51(+1.44%) |
Mar 23, 2018 | 36.14 | 36.57 | 35.66 | 35.67 | 331,717 | -0.56(-1.55%) |
Mar 22, 2018 | 36.73 | 37.13 | 36.12 | 36.23 | 981,499 | -0.71(-1.93%) |
Mar 21, 2018 | 36.45 | 37.34 | 35.88 | 36.94 | 874,183 | +0.54(+1.48%) |
Mar 20, 2018 | 35.38 | 36.96 | 35.02 | 36.40 | 3,866,275 | +1.10(+3.12%) |
Mar 19, 2018 | 37.16 | 37.23 | 35.19 | 35.30 | 4,033,514 | +1.57(+4.64%) |
Mar 16, 2018 | 33.40 | 33.81 | 33.30 | 33.74 | 299,698 | +0.41(+1.22%) |
Mar 15, 2018 | 34.00 | 34.76 | 33.18 | 33.33 | 152,653 | -0.70(-2.07%) |
Mar 14, 2018 | 34.44 | 34.52 | 33.90 | 34.03 | 102,686 | -0.20(-0.58%) |
Mar 13, 2018 | 34.36 | 34.59 | 34.11 | 34.23 | 164,904 | +0.03(+0.10%) |
Mar 12, 2018 | 33.71 | 34.28 | 33.25 | 34.20 | 176,175 | +0.53(+1.59%) |
Mar 09, 2018 | 33.09 | 33.66 | 32.50 | 33.66 | 91,453 | +0.69(+2.10%) |
Mar 08, 2018 | 32.90 | 33.07 | 32.52 | 32.97 | 108,723 | +0.10(+0.30%) |
Mar 07, 2018 | 32.97 | 32.88 | 90,666 | +0.12(+0.38%) | ||
Mar 06, 2018 | 33.03 | 33.03 | 32.52 | 32.75 | 97,710 | -0.17(-0.52%) |
Mar 05, 2018 | 32.61 | 33.11 | 32.18 | 32.92 | 117,934 | +0.26(+0.81%) |
Mar 02, 2018 | 31.85 | 32.73 | 31.85 | 32.66 | 262,838 | +0.60(+1.87%) |