Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.34 | 36.41 | 36.05 | 36.19 | 157,003 | +0.24(+0.67%) |
May 30, 2018 | 36.04 | 36.20 | 35.75 | 35.95 | 488,066 | -0.13(-0.36%) |
May 29, 2018 | 36.42 | 37.14 | 35.85 | 36.08 | 457,735 | -1.06(-2.85%) |
May 25, 2018 | 37.14 | 37.14 | 37.14 | 0 | -0.56(-1.49%) | |
May 24, 2018 | 37.87 | 37.87 | 37.47 | 37.70 | 74,326 | -0.67(-1.75%) |
May 23, 2018 | 38.36 | 38.43 | 38.01 | 38.37 | 75,636 | +0.31(+0.81%) |
May 22, 2018 | 38.08 | 38.32 | 37.90 | 38.06 | 95,631 | -0.09(-0.25%) |
May 21, 2018 | 38.04 | 38.24 | 38.00 | 38.16 | 71,482 | +0.20(+0.54%) |
May 18, 2018 | 38.00 | 38.06 | 37.84 | 37.95 | 35,980 | +0.00(+0.00%) |
May 17, 2018 | 37.81 | 37.98 | 37.79 | 37.95 | 68,401 | +0.43(+1.15%) |
May 16, 2018 | 37.47 | 37.66 | 37.31 | 37.52 | 76,687 | -0.28(-0.74%) |
May 15, 2018 | 37.46 | 37.83 | 37.37 | 37.80 | 76,225 | -0.41(-1.06%) |
May 14, 2018 | 38.13 | 38.25 | 37.93 | 38.20 | 91,734 | +0.16(+0.41%) |
May 11, 2018 | 38.36 | 38.48 | 37.95 | 38.05 | 67,540 | -0.41(-1.07%) |
May 10, 2018 | 38.36 | 38.46 | 37.58 | 38.46 | 206,731 | -0.10(-0.26%) |
May 09, 2018 | 38.02 | 38.64 | 38.01 | 38.56 | 533,975 | +2.27(+6.26%) |
May 08, 2018 | 35.96 | 36.36 | 35.73 | 36.29 | 361,343 | +0.33(+0.92%) |
May 07, 2018 | 35.74 | 36.26 | 35.74 | 35.96 | 116,258 | +0.02(+0.07%) |
May 04, 2018 | 35.85 | 36.15 | 35.71 | 35.94 | 152,962 | +0.14(+0.39%) |
May 03, 2018 | 35.84 | 36.07 | 35.69 | 35.80 | 169,323 | -0.27(-0.76%) |
May 02, 2018 | 36.38 | 36.40 | 35.91 | 36.07 | 79,281 | -0.15(-0.41%) |
May 01, 2018 | 36.22 | 36.31 | 36.01 | 36.22 | 185,667 | -0.15(-0.41%) |
Apr 30, 2018 | 36.20 | 36.54 | 36.20 | 36.37 | 256,389 | -0.26(-0.71%) |
Apr 27, 2018 | 36.13 | 36.75 | 36.04 | 36.63 | 673,262 | +0.63(+1.75%) |
Apr 26, 2018 | 35.83 | 36.14 | 35.70 | 36.00 | 151,229 | +1.28(+3.69%) |
Apr 25, 2018 | 34.60 | 34.92 | 34.39 | 34.72 | 197,986 | +1.11(+3.30%) |
Apr 24, 2018 | 33.94 | 33.95 | 33.19 | 33.61 | 745,718 | -0.23(-0.68%) |
Apr 23, 2018 | 34.21 | 34.25 | 33.84 | 33.84 | 216,025 | -0.30(-0.88%) |
Apr 20, 2018 | 34.28 | 34.31 | 34.06 | 34.14 | 105,517 | +0.40(+1.19%) |
Apr 19, 2018 | 34.51 | 34.51 | 33.28 | 33.74 | 379,815 | -1.24(-3.56%) |
Apr 18, 2018 | 35.26 | 35.26 | 34.81 | 34.98 | 259,987 | -0.07(-0.20%) |
Apr 17, 2018 | 35.01 | 35.17 | 34.98 | 35.05 | 277,951 | -0.48(-1.36%) |
Apr 16, 2018 | 35.40 | 35.93 | 35.11 | 35.54 | 384,440 | -0.12(-0.34%) |
Apr 13, 2018 | 35.64 | 35.75 | 35.58 | 35.66 | 282,199 | -0.02(-0.06%) |
Apr 12, 2018 | 35.65 | 35.90 | 35.54 | 35.68 | 354,905 | -0.15(-0.40%) |
Apr 11, 2018 | 35.89 | 36.11 | 35.75 | 35.83 | 272,340 | -0.59(-1.62%) |
Apr 10, 2018 | 36.25 | 36.57 | 36.25 | 36.41 | 371,735 | -0.02(-0.05%) |
Apr 09, 2018 | 36.33 | 36.68 | 36.12 | 36.44 | 693,777 | +0.01(+0.01%) |
Apr 06, 2018 | 35.56 | 36.57 | 35.56 | 36.43 | 145,165 | +0.68(+1.90%) |
Apr 05, 2018 | 35.70 | 35.90 | 35.50 | 35.75 | 139,952 | -0.31(-0.86%) |
Apr 04, 2018 | 34.91 | 36.06 | 34.91 | 36.06 | 319,490 | +1.20(+3.43%) |
Apr 03, 2018 | 34.95 | 35.00 | 34.69 | 34.87 | 169,886 | +0.48(+1.41%) |
Apr 02, 2018 | 34.65 | 34.96 | 34.04 | 34.38 | 67,695 | -0.27(-0.78%) |
Mar 29, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.07(+0.20%) | |
Mar 28, 2018 | 34.04 | 34.79 | 33.95 | 34.58 | 270,011 | +1.19(+3.56%) |
Mar 27, 2018 | 33.63 | 33.70 | 33.39 | 33.39 | 491,880 | -0.30(-0.88%) |
Mar 26, 2018 | 33.49 | 33.71 | 33.25 | 33.69 | 616,842 | +0.16(+0.46%) |
Mar 23, 2018 | 34.09 | 34.25 | 33.49 | 33.53 | 193,795 | +0.29(+0.86%) |
Mar 22, 2018 | 32.88 | 33.46 | 32.61 | 33.24 | 1,178,386 | +0.07(+0.21%) |
Mar 21, 2018 | 33.24 | 33.43 | 33.10 | 33.17 | 175,122 | -0.39(-1.15%) |
Mar 20, 2018 | 33.85 | 33.97 | 33.54 | 33.56 | 145,207 | -0.68(-1.99%) |
Mar 19, 2018 | 34.45 | 34.50 | 34.14 | 34.24 | 128,277 | -0.36(-1.04%) |
Mar 16, 2018 | 35.01 | 35.12 | 34.59 | 34.60 | 112,485 | -0.37(-1.04%) |
Mar 15, 2018 | 35.38 | 35.87 | 34.92 | 34.97 | 498,467 | -0.79(-2.21%) |
Mar 14, 2018 | 35.78 | 35.93 | 35.53 | 35.76 | 178,261 | +0.37(+1.03%) |
Mar 13, 2018 | 35.63 | 35.72 | 35.30 | 35.39 | 264,521 | -0.62(-1.72%) |
Mar 12, 2018 | 36.25 | 35.91 | 36.01 | 121,947 | -0.38(-1.03%) | |
Mar 09, 2018 | 36.35 | 36.54 | 36.30 | 36.38 | 84,802 | +0.16(+0.43%) |
Mar 08, 2018 | 36.30 | 36.60 | 36.15 | 36.23 | 118,005 | -0.13(-0.36%) |
Mar 07, 2018 | 36.48 | 36.50 | 36.24 | 36.36 | 78,673 | +0.19(+0.53%) |
Mar 06, 2018 | 36.48 | 36.55 | 36.11 | 36.17 | 140,782 | -0.32(-0.88%) |
Mar 05, 2018 | 36.11 | 36.49 | 36.09 | 36.49 | 88,169 | +0.03(+0.08%) |
Mar 02, 2018 | 36.14 | 36.55 | 36.03 | 36.46 | 86,039 | +0.16(+0.43%) |