Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.40 | 36.61 | 36.00 | 36.12 | 114,453 | -0.39(-1.08%) |
May 30, 2018 | 36.15 | 36.73 | 36.15 | 36.52 | 116,121 | +0.58(+1.60%) |
May 29, 2018 | 36.06 | 36.27 | 35.67 | 35.94 | 82,373 | -0.36(-1.00%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | -0.12(-0.33%) | |
May 24, 2018 | 36.40 | 36.55 | 36.06 | 36.43 | 59,098 | -0.09(-0.25%) |
May 23, 2018 | 36.24 | 36.94 | 36.24 | 36.52 | 70,768 | +0.06(+0.17%) |
May 22, 2018 | 36.40 | 36.76 | 36.24 | 36.46 | 127,412 | +0.21(+0.58%) |
May 21, 2018 | 36.34 | 36.88 | 36.21 | 36.24 | 120,625 | -0.03(-0.08%) |
May 18, 2018 | 36.70 | 37.03 | 36.09 | 36.27 | 212,807 | -0.21(-0.58%) |
May 17, 2018 | 36.24 | 36.76 | 36.21 | 36.49 | 165,587 | +0.12(+0.33%) |
May 16, 2018 | 35.79 | 36.58 | 35.79 | 36.37 | 245,472 | +0.64(+1.78%) |
May 15, 2018 | 35.40 | 36.34 | 35.40 | 35.73 | 97,728 | +0.30(+0.85%) |
May 14, 2018 | 36.15 | 36.15 | 35.31 | 35.43 | 113,640 | -0.73(-2.01%) |
May 11, 2018 | 36.03 | 36.49 | 36.03 | 36.15 | 66,666 | +0.09(+0.25%) |
May 10, 2018 | 35.88 | 36.24 | 35.73 | 36.06 | 94,809 | +0.18(+0.51%) |
May 09, 2018 | 35.43 | 35.97 | 35.24 | 35.88 | 93,636 | +0.48(+1.37%) |
May 08, 2018 | 35.03 | 35.58 | 35.03 | 35.40 | 107,050 | +0.24(+0.69%) |
May 07, 2018 | 35.12 | 35.31 | 34.76 | 35.15 | 109,458 | +0.03(+0.09%) |
May 04, 2018 | 34.91 | 35.59 | 34.85 | 35.12 | 108,150 | +0.12(+0.35%) |
May 03, 2018 | 35.24 | 35.37 | 34.49 | 35.00 | 215,960 | -0.33(-0.94%) |
May 02, 2018 | 35.94 | 36.27 | 34.90 | 35.34 | 211,138 | -0.64(-1.77%) |
May 01, 2018 | 35.85 | 36.14 | 34.85 | 35.97 | 247,280 | +0.06(+0.17%) |
Apr 30, 2018 | 37.06 | 37.06 | 35.34 | 35.91 | 145,469 | -1.00(-2.71%) |
Apr 27, 2018 | 37.30 | 37.52 | 36.30 | 36.91 | 303,464 | -0.24(-0.65%) |
Apr 26, 2018 | 37.55 | 37.55 | 34.64 | 37.15 | 333,076 | +2.97(+8.68%) |
Apr 25, 2018 | 34.22 | 34.52 | 33.91 | 34.19 | 70,629 | -0.06(-0.18%) |
Apr 24, 2018 | 34.09 | 34.28 | 33.73 | 34.25 | 77,404 | +0.21(+0.62%) |
Apr 23, 2018 | 33.85 | 34.09 | 33.73 | 34.03 | 41,592 | +0.30(+0.90%) |
Apr 20, 2018 | 33.64 | 33.88 | 33.58 | 33.73 | 69,384 | +0.06(+0.18%) |
Apr 19, 2018 | 33.64 | 33.76 | 33.34 | 33.67 | 79,341 | +0.00(+0.00%) |
Apr 18, 2018 | 33.70 | 34.15 | 33.61 | 33.67 | 248,249 | +0.00(+0.00%) |
Apr 17, 2018 | 33.61 | 33.94 | 33.46 | 33.67 | 94,006 | +0.18(+0.54%) |
Apr 16, 2018 | 33.00 | 33.67 | 32.91 | 33.49 | 76,681 | +0.54(+1.65%) |
Apr 13, 2018 | 33.03 | 33.06 | 32.79 | 32.94 | 119,238 | +0.00(+0.00%) |
Apr 12, 2018 | 32.58 | 32.97 | 32.49 | 32.94 | 60,151 | +0.45(+1.40%) |
Apr 11, 2018 | 32.31 | 32.55 | 31.97 | 32.49 | 104,226 | +0.09(+0.28%) |
Apr 10, 2018 | 31.79 | 32.49 | 31.70 | 32.40 | 181,522 | +0.91(+2.88%) |
Apr 09, 2018 | 32.16 | 32.16 | 31.49 | 31.49 | 226,625 | -0.45(-1.42%) |
Apr 06, 2018 | 32.85 | 33.49 | 31.76 | 31.94 | 248,646 | -1.06(-3.21%) |
Apr 05, 2018 | 33.46 | 33.46 | 32.49 | 33.00 | 176,812 | -0.30(-0.91%) |
Apr 04, 2018 | 33.16 | 33.46 | 33.13 | 33.31 | 223,315 | -0.24(-0.72%) |
Apr 03, 2018 | 33.16 | 33.61 | 33.00 | 33.55 | 142,437 | +0.45(+1.37%) |
Apr 02, 2018 | 33.46 | 33.91 | 32.79 | 33.10 | 180,954 | -0.36(-1.09%) |
Mar 29, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.09(+0.27%) | |
Mar 28, 2018 | 32.70 | 33.55 | 32.70 | 33.37 | 140,494 | +0.70(+2.13%) |
Mar 27, 2018 | 32.70 | 33.22 | 32.31 | 32.67 | 164,314 | -0.03(-0.09%) |
Mar 26, 2018 | 32.28 | 32.76 | 32.19 | 32.70 | 158,579 | +0.79(+2.47%) |
Mar 23, 2018 | 32.73 | 32.88 | 31.88 | 31.91 | 98,684 | -0.73(-2.23%) |
Mar 22, 2018 | 33.10 | 33.55 | 32.61 | 32.64 | 141,863 | -0.67(-2.00%) |
Mar 21, 2018 | 33.64 | 33.97 | 33.31 | 33.31 | 86,240 | -0.39(-1.17%) |
Mar 20, 2018 | 32.97 | 33.91 | 32.88 | 33.70 | 234,527 | +0.88(+2.68%) |
Mar 19, 2018 | 33.85 | 33.85 | 32.73 | 32.82 | 390,424 | -1.30(-3.82%) |
Mar 16, 2018 | 33.91 | 34.49 | 33.91 | 34.12 | 431,086 | +0.27(+0.80%) |
Mar 15, 2018 | 33.73 | 33.97 | 33.55 | 33.85 | 86,822 | +0.15(+0.45%) |
Mar 14, 2018 | 34.15 | 34.52 | 33.55 | 33.70 | 285,658 | -0.45(-1.33%) |
Mar 13, 2018 | 34.43 | 34.64 | 34.00 | 34.15 | 243,545 | -0.24(-0.70%) |
Mar 12, 2018 | 34.49 | 34.79 | 34.37 | 34.40 | 119,403 | -0.15(-0.44%) |
Mar 09, 2018 | 34.22 | 34.85 | 34.00 | 34.55 | 120,825 | +0.42(+1.24%) |
Mar 08, 2018 | 34.19 | 34.64 | 33.91 | 34.12 | 93,045 | +0.04(+0.12%) |
Mar 07, 2018 | 33.69 | 34.17 | 33.69 | 34.08 | 109,541 | +0.09(+0.27%) |
Mar 06, 2018 | 33.60 | 33.99 | 32.54 | 33.99 | 250,904 | +0.39(+1.17%) |
Mar 05, 2018 | 33.30 | 33.87 | 32.94 | 33.60 | 261,482 | +0.06(+0.18%) |
Mar 02, 2018 | 33.60 | 33.96 | 33.30 | 33.54 | 139,954 | -0.33(-0.98%) |