Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.80 | 35.60 | 34.80 | 35.00 | 237,965 | +0.50(+1.45%) |
May 30, 2018 | 34.20 | 35.70 | 32.60 | 34.50 | 620,261 | -0.40(-1.15%) |
May 29, 2018 | 36.05 | 36.13 | 34.55 | 34.90 | 381,810 | -0.90(-2.51%) |
May 25, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.20(+0.56%) | |
May 24, 2018 | 35.85 | 36.05 | 35.15 | 35.60 | 268,175 | +0.05(+0.14%) |
May 23, 2018 | 34.70 | 36.05 | 34.55 | 35.55 | 329,417 | +0.70(+2.01%) |
May 22, 2018 | 34.95 | 35.70 | 34.80 | 34.85 | 124,383 | -0.05(-0.14%) |
May 21, 2018 | 35.00 | 35.50 | 34.62 | 34.90 | 229,168 | +0.00(+0.00%) |
May 18, 2018 | 33.20 | 35.00 | 33.15 | 34.90 | 299,106 | +1.80(+5.44%) |
May 17, 2018 | 34.15 | 34.45 | 32.95 | 33.10 | 310,981 | -1.00(-2.93%) |
May 16, 2018 | 34.10 | 34.60 | 34.00 | 34.10 | 141,270 | +0.00(+0.00%) |
May 15, 2018 | 34.80 | 34.85 | 33.45 | 34.10 | 380,087 | -0.60(-1.73%) |
May 14, 2018 | 35.30 | 35.55 | 34.65 | 34.70 | 449,447 | -0.45(-1.28%) |
May 11, 2018 | 35.35 | 35.85 | 35.00 | 35.15 | 121,025 | +0.20(+0.57%) |
May 10, 2018 | 36.10 | 36.35 | 34.90 | 34.95 | 225,301 | -1.10(-3.05%) |
May 09, 2018 | 35.60 | 36.35 | 35.60 | 36.05 | 287,371 | +0.45(+1.26%) |
May 08, 2018 | 37.65 | 37.75 | 35.10 | 35.60 | 367,574 | -2.25(-5.94%) |
May 07, 2018 | 37.65 | 38.10 | 37.60 | 37.85 | 306,132 | +0.25(+0.66%) |
May 04, 2018 | 36.50 | 37.95 | 36.50 | 37.60 | 229,760 | +1.00(+2.73%) |
May 03, 2018 | 37.05 | 37.55 | 36.52 | 36.60 | 335,212 | -0.25(-0.68%) |
May 02, 2018 | 36.25 | 37.15 | 35.63 | 36.85 | 285,570 | +0.35(+0.96%) |
May 01, 2018 | 36.95 | 36.95 | 35.90 | 36.50 | 145,272 | -0.40(-1.08%) |
Apr 30, 2018 | 35.00 | 37.00 | 34.80 | 36.90 | 295,468 | +2.00(+5.73%) |
Apr 27, 2018 | 34.95 | 35.35 | 34.55 | 34.90 | 255,087 | +0.15(+0.43%) |
Apr 26, 2018 | 34.25 | 35.10 | 34.25 | 34.75 | 188,041 | +0.65(+1.91%) |
Apr 25, 2018 | 35.05 | 35.40 | 33.80 | 34.10 | 228,130 | -0.65(-1.87%) |
Apr 24, 2018 | 35.80 | 35.80 | 34.65 | 34.75 | 304,307 | -0.70(-1.97%) |
Apr 23, 2018 | 35.55 | 35.60 | 35.05 | 35.45 | 213,160 | +0.10(+0.28%) |
Apr 20, 2018 | 35.85 | 36.15 | 35.20 | 35.35 | 135,386 | -0.45(-1.26%) |
Apr 19, 2018 | 36.35 | 36.35 | 35.40 | 35.80 | 258,921 | -0.65(-1.78%) |
Apr 18, 2018 | 36.05 | 37.20 | 35.75 | 36.45 | 496,869 | +0.55(+1.53%) |
Apr 17, 2018 | 35.20 | 35.95 | 35.00 | 35.90 | 364,422 | +1.05(+3.01%) |
Apr 16, 2018 | 35.40 | 35.50 | 34.63 | 34.85 | 189,115 | -0.30(-0.85%) |
Apr 13, 2018 | 35.45 | 35.70 | 34.50 | 35.15 | 243,093 | -0.45(-1.26%) |
Apr 12, 2018 | 35.70 | 35.90 | 35.15 | 35.60 | 451,294 | +0.25(+0.71%) |
Apr 11, 2018 | 34.90 | 36.00 | 34.50 | 35.35 | 158,187 | +0.20(+0.57%) |
Apr 10, 2018 | 35.20 | 35.20 | 34.35 | 35.15 | 298,285 | +0.15(+0.43%) |
Apr 09, 2018 | 34.00 | 35.15 | 33.55 | 35.00 | 383,605 | +1.05(+3.09%) |
Apr 06, 2018 | 34.00 | 34.10 | 33.30 | 33.95 | 276,226 | -0.45(-1.31%) |
Apr 05, 2018 | 33.40 | 34.45 | 33.40 | 34.40 | 432,496 | +1.35(+4.08%) |
Apr 04, 2018 | 32.80 | 33.15 | 32.00 | 33.05 | 235,048 | +0.10(+0.30%) |
Apr 03, 2018 | 32.75 | 33.00 | 32.10 | 32.95 | 307,860 | +0.55(+1.70%) |
Apr 02, 2018 | 34.45 | 35.55 | 31.85 | 32.40 | 467,005 | -2.30(-6.63%) |
Mar 29, 2018 | 34.70 | 34.70 | 34.70 | 0 | +1.50(+4.52%) | |
Mar 28, 2018 | 33.55 | 33.70 | 32.35 | 33.20 | 304,278 | -0.30(-0.90%) |
Mar 27, 2018 | 33.50 | 34.67 | 33.35 | 33.50 | 367,109 | +0.05(+0.15%) |
Mar 26, 2018 | 33.40 | 33.75 | 32.40 | 33.45 | 390,607 | +0.20(+0.60%) |
Mar 23, 2018 | 33.55 | 33.95 | 32.90 | 33.25 | 291,898 | -0.30(-0.89%) |
Mar 22, 2018 | 35.05 | 35.35 | 33.45 | 33.55 | 320,316 | -1.60(-4.55%) |
Mar 21, 2018 | 34.40 | 35.40 | 34.35 | 35.15 | 271,930 | +0.65(+1.88%) |
Mar 20, 2018 | 34.20 | 35.45 | 33.85 | 34.50 | 127,882 | +0.35(+1.02%) |
Mar 19, 2018 | 35.00 | 35.15 | 33.80 | 34.15 | 158,417 | -0.80(-2.29%) |
Mar 16, 2018 | 35.25 | 36.15 | 34.65 | 34.95 | 251,956 | -0.35(-0.99%) |
Mar 15, 2018 | 36.35 | 36.45 | 34.85 | 35.30 | 364,394 | -0.90(-2.49%) |
Mar 14, 2018 | 35.75 | 36.80 | 35.25 | 36.20 | 460,440 | +0.25(+0.70%) |
Mar 13, 2018 | 35.75 | 36.75 | 34.85 | 35.95 | 888,285 | +0.20(+0.56%) |
Mar 12, 2018 | 36.00 | 33.40 | 35.75 | 522,050 | +2.05(+6.08%) | |
Mar 09, 2018 | 34.50 | 34.65 | 33.08 | 33.70 | 446,433 | -0.65(-1.89%) |
Mar 08, 2018 | 33.95 | 34.65 | 33.55 | 34.35 | 212,869 | +0.30(+0.88%) |
Mar 07, 2018 | 33.00 | 34.05 | 341,886 | -0.03(-0.07%) | ||
Mar 06, 2018 | 34.00 | 35.35 | 33.40 | 34.08 | 536,188 | -0.02(-0.07%) |
Mar 05, 2018 | 32.60 | 34.45 | 31.95 | 34.10 | 522,872 | +1.25(+3.81%) |
Mar 02, 2018 | 31.30 | 32.98 | 31.00 | 32.85 | 415,042 | +1.45(+4.62%) |