Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.26 | 35.29 | 34.96 | 35.08 | 213,596 | -0.27(-0.77%) |
May 30, 2018 | 35.05 | 35.45 | 35.00 | 35.35 | 223,285 | +0.61(+1.76%) |
May 29, 2018 | 35.41 | 35.41 | 34.52 | 34.74 | 379,519 | -1.07(-3.00%) |
May 25, 2018 | 35.81 | 35.81 | 35.81 | 0 | -0.14(-0.39%) | |
May 24, 2018 | 36.01 | 36.10 | 35.56 | 35.95 | 206,729 | -0.23(-0.63%) |
May 23, 2018 | 36.20 | 36.20 | 35.85 | 36.18 | 212,068 | -0.19(-0.53%) |
May 22, 2018 | 36.23 | 36.58 | 36.22 | 36.37 | 186,665 | +0.19(+0.53%) |
May 21, 2018 | 36.11 | 36.27 | 36.09 | 36.18 | 169,523 | +0.30(+0.83%) |
May 18, 2018 | 36.15 | 36.15 | 35.88 | 35.88 | 123,351 | -0.28(-0.77%) |
May 17, 2018 | 36.16 | 36.24 | 35.93 | 36.16 | 119,786 | +0.00(+0.00%) |
May 16, 2018 | 36.07 | 36.27 | 35.98 | 36.16 | 187,972 | +0.07(+0.19%) |
May 15, 2018 | 36.05 | 36.26 | 35.97 | 36.09 | 377,950 | -0.03(-0.10%) |
May 14, 2018 | 36.27 | 36.32 | 36.06 | 36.13 | 216,329 | -0.04(-0.12%) |
May 11, 2018 | 36.23 | 36.34 | 36.11 | 36.17 | 187,863 | -0.01(-0.02%) |
May 10, 2018 | 35.92 | 36.23 | 35.81 | 36.18 | 174,829 | +0.27(+0.75%) |
May 09, 2018 | 35.58 | 35.99 | 35.50 | 35.91 | 293,778 | +0.46(+1.31%) |
May 08, 2018 | 35.22 | 35.65 | 35.22 | 35.44 | 292,512 | +0.25(+0.72%) |
May 07, 2018 | 35.08 | 35.34 | 34.97 | 35.19 | 128,195 | +0.23(+0.65%) |
May 04, 2018 | 34.36 | 35.16 | 34.27 | 34.96 | 145,937 | +0.40(+1.16%) |
May 03, 2018 | 34.74 | 34.74 | 34.01 | 34.56 | 326,498 | -0.25(-0.73%) |
May 02, 2018 | 35.10 | 35.20 | 34.79 | 34.82 | 141,906 | -0.34(-0.97%) |
May 01, 2018 | 35.05 | 35.18 | 34.82 | 35.16 | 199,325 | +0.03(+0.07%) |
Apr 30, 2018 | 35.54 | 35.71 | 35.13 | 35.13 | 172,756 | -0.33(-0.94%) |
Apr 27, 2018 | 35.38 | 35.54 | 35.30 | 35.46 | 174,266 | +0.07(+0.20%) |
Apr 26, 2018 | 35.36 | 35.58 | 35.25 | 35.39 | 151,833 | -0.02(-0.05%) |
Apr 25, 2018 | 35.42 | 35.58 | 35.08 | 35.41 | 167,371 | -0.04(-0.12%) |
Apr 24, 2018 | 35.76 | 36.01 | 35.22 | 35.45 | 239,613 | -0.17(-0.47%) |
Apr 23, 2018 | 35.71 | 35.73 | 35.49 | 35.62 | 227,120 | +0.01(+0.02%) |
Apr 20, 2018 | 35.65 | 35.75 | 35.44 | 35.61 | 176,616 | +0.05(+0.15%) |
Apr 19, 2018 | 35.10 | 35.62 | 35.10 | 35.56 | 248,377 | +0.51(+1.44%) |
Apr 18, 2018 | 35.28 | 35.43 | 35.01 | 35.05 | 299,051 | -0.14(-0.40%) |
Apr 17, 2018 | 35.52 | 35.53 | 35.09 | 35.19 | 459,749 | -0.05(-0.15%) |
Apr 16, 2018 | 35.28 | 35.46 | 35.12 | 35.24 | 402,562 | +0.16(+0.45%) |
Apr 13, 2018 | 36.04 | 36.04 | 34.89 | 35.09 | 606,498 | -0.52(-1.45%) |
Apr 12, 2018 | 35.26 | 35.79 | 35.26 | 35.60 | 294,035 | +0.59(+1.70%) |
Apr 11, 2018 | 35.14 | 35.23 | 34.93 | 35.01 | 257,344 | -0.38(-1.06%) |
Apr 10, 2018 | 35.38 | 35.54 | 35.16 | 35.38 | 486,653 | +0.52(+1.48%) |
Apr 09, 2018 | 34.96 | 35.56 | 34.82 | 34.87 | 230,160 | +0.11(+0.33%) |
Apr 06, 2018 | 35.23 | 35.37 | 34.43 | 34.75 | 353,173 | -0.81(-2.28%) |
Apr 05, 2018 | 35.56 | 35.75 | 35.41 | 35.57 | 171,194 | +0.27(+0.77%) |
Apr 04, 2018 | 34.29 | 35.38 | 34.27 | 35.30 | 404,684 | +0.32(+0.92%) |
Apr 03, 2018 | 34.72 | 35.03 | 34.46 | 34.97 | 326,294 | +0.47(+1.37%) |
Apr 02, 2018 | 35.19 | 35.27 | 34.02 | 34.50 | 876,577 | -0.76(-2.15%) |
Mar 29, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.45(+1.30%) | |
Mar 28, 2018 | 34.77 | 35.08 | 34.40 | 34.81 | 309,626 | +0.08(+0.23%) |
Mar 27, 2018 | 35.51 | 35.59 | 34.48 | 34.73 | 411,712 | -0.65(-1.85%) |
Mar 26, 2018 | 34.92 | 35.44 | 34.68 | 35.38 | 557,642 | +1.04(+3.02%) |
Mar 23, 2018 | 35.37 | 35.56 | 34.27 | 34.34 | 633,287 | -1.03(-2.91%) |
Mar 22, 2018 | 36.27 | 36.34 | 35.29 | 35.37 | 800,006 | -1.29(-3.52%) |
Mar 21, 2018 | 36.70 | 37.08 | 36.54 | 36.67 | 258,626 | +0.02(+0.05%) |
Mar 20, 2018 | 36.68 | 36.82 | 36.60 | 36.65 | 260,576 | +0.04(+0.12%) |
Mar 19, 2018 | 36.82 | 36.88 | 36.26 | 36.61 | 355,117 | -0.26(-0.71%) |
Mar 16, 2018 | 36.82 | 37.16 | 36.81 | 36.87 | 178,597 | +0.10(+0.26%) |
Mar 15, 2018 | 36.89 | 36.93 | 36.64 | 36.77 | 168,775 | +0.03(+0.09%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.65 | 36.74 | 321,661 | -0.43(-1.17%) |
Mar 13, 2018 | 37.70 | 37.70 | 37.08 | 37.17 | 324,763 | -0.37(-0.97%) |
Mar 12, 2018 | 37.64 | 37.76 | 37.46 | 37.54 | 354,325 | -0.09(-0.23%) |
Mar 09, 2018 | 37.08 | 37.65 | 37.05 | 37.62 | 258,655 | +0.82(+2.22%) |
Mar 08, 2018 | 36.83 | 36.88 | 36.46 | 36.80 | 177,914 | +0.07(+0.19%) |
Mar 07, 2018 | 36.82 | 36.74 | 280,905 | -0.03(-0.07%) | ||
Mar 06, 2018 | 36.74 | 36.80 | 36.34 | 36.76 | 285,534 | +0.19(+0.52%) |
Mar 05, 2018 | 35.81 | 36.74 | 35.49 | 36.57 | 398,056 | +0.50(+1.37%) |
Mar 02, 2018 | 35.65 | 36.13 | 35.32 | 36.08 | 549,555 | +0.18(+0.51%) |