Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.57 | 36.57 | 35.92 | 36.00 | 103,938 | -0.61(-1.67%) |
May 30, 2018 | 35.79 | 36.65 | 35.79 | 36.61 | 87,649 | +1.02(+2.86%) |
May 29, 2018 | 35.71 | 36.00 | 35.26 | 35.59 | 119,898 | -0.49(-1.35%) |
May 25, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.20(-0.56%) | |
May 24, 2018 | 36.20 | 36.49 | 35.85 | 36.28 | 79,822 | -0.12(-0.34%) |
May 23, 2018 | 36.40 | 36.49 | 36.22 | 36.40 | 75,001 | -0.04(-0.11%) |
May 22, 2018 | 36.49 | 36.85 | 36.36 | 36.45 | 60,592 | -0.08(-0.22%) |
May 21, 2018 | 36.24 | 36.57 | 36.16 | 36.53 | 77,979 | +0.49(+1.36%) |
May 18, 2018 | 36.32 | 36.32 | 35.92 | 36.04 | 173,317 | -0.08(-0.23%) |
May 17, 2018 | 35.63 | 36.20 | 35.63 | 36.12 | 167,118 | +0.41(+1.14%) |
May 16, 2018 | 35.26 | 35.83 | 35.18 | 35.71 | 153,186 | +0.49(+1.39%) |
May 15, 2018 | 34.74 | 35.35 | 34.74 | 35.22 | 116,245 | +0.37(+1.05%) |
May 14, 2018 | 34.98 | 35.02 | 34.69 | 34.86 | 112,562 | -0.12(-0.35%) |
May 11, 2018 | 34.94 | 35.14 | 34.86 | 34.98 | 81,948 | +0.00(+0.00%) |
May 10, 2018 | 34.82 | 35.06 | 34.57 | 34.98 | 204,019 | +0.12(+0.35%) |
May 09, 2018 | 34.90 | 35.02 | 34.41 | 34.86 | 112,285 | +0.04(+0.12%) |
May 08, 2018 | 35.18 | 35.18 | 34.57 | 34.82 | 140,752 | +0.12(+0.35%) |
May 07, 2018 | 35.35 | 35.35 | 34.45 | 34.69 | 188,751 | -0.81(-2.29%) |
May 04, 2018 | 34.53 | 35.92 | 34.53 | 35.51 | 211,027 | +0.61(+1.75%) |
May 03, 2018 | 33.51 | 35.06 | 32.25 | 34.90 | 797,303 | -0.37(-1.04%) |
May 02, 2018 | 36.00 | 36.00 | 35.14 | 35.26 | 255,085 | -0.77(-2.15%) |
May 01, 2018 | 36.36 | 36.36 | 35.71 | 36.04 | 167,222 | -0.37(-1.01%) |
Apr 30, 2018 | 36.45 | 36.73 | 36.24 | 36.40 | 204,770 | +0.08(+0.22%) |
Apr 27, 2018 | 35.96 | 36.36 | 35.96 | 36.32 | 53,984 | +0.16(+0.45%) |
Apr 26, 2018 | 36.32 | 36.32 | 35.92 | 36.16 | 72,629 | -0.08(-0.22%) |
Apr 25, 2018 | 36.20 | 36.49 | 35.92 | 36.24 | 108,700 | -0.04(-0.11%) |
Apr 24, 2018 | 36.53 | 36.61 | 35.92 | 36.28 | 102,862 | -0.16(-0.45%) |
Apr 23, 2018 | 36.69 | 36.85 | 36.28 | 36.45 | 102,244 | -0.08(-0.22%) |
Apr 20, 2018 | 36.65 | 36.85 | 36.32 | 36.53 | 114,714 | -0.08(-0.22%) |
Apr 19, 2018 | 36.65 | 36.97 | 36.36 | 36.61 | 137,186 | +0.08(+0.22%) |
Apr 18, 2018 | 36.61 | 36.77 | 36.49 | 36.53 | 186,620 | -0.08(-0.22%) |
Apr 17, 2018 | 37.10 | 37.10 | 36.40 | 36.61 | 175,379 | -0.28(-0.77%) |
Apr 16, 2018 | 36.45 | 37.26 | 36.40 | 36.89 | 194,379 | +0.77(+2.14%) |
Apr 13, 2018 | 35.83 | 36.30 | 35.75 | 36.12 | 196,268 | +0.45(+1.26%) |
Apr 12, 2018 | 35.79 | 35.79 | 35.55 | 35.67 | 73,475 | +0.20(+0.57%) |
Apr 11, 2018 | 35.51 | 35.67 | 35.22 | 35.47 | 119,547 | -0.12(-0.34%) |
Apr 10, 2018 | 35.79 | 35.79 | 35.14 | 35.59 | 180,801 | +0.45(+1.27%) |
Apr 09, 2018 | 35.35 | 35.79 | 34.94 | 35.14 | 142,722 | +0.12(+0.35%) |
Apr 06, 2018 | 35.47 | 35.75 | 34.86 | 35.02 | 168,304 | -0.69(-1.94%) |
Apr 05, 2018 | 35.51 | 35.75 | 34.98 | 35.71 | 157,445 | +0.45(+1.27%) |
Apr 04, 2018 | 34.41 | 35.35 | 34.41 | 35.26 | 114,898 | +0.37(+1.05%) |
Apr 03, 2018 | 34.08 | 35.10 | 33.64 | 34.90 | 177,810 | +1.02(+3.01%) |
Apr 02, 2018 | 34.61 | 34.90 | 33.47 | 33.88 | 140,186 | -0.94(-2.69%) |
Mar 29, 2018 | 34.82 | 34.82 | 34.82 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.04 | 34.94 | 33.96 | 34.90 | 200,795 | +0.86(+2.51%) |
Mar 27, 2018 | 34.86 | 34.86 | 33.92 | 34.04 | 172,515 | -0.69(-1.99%) |
Mar 26, 2018 | 34.41 | 34.78 | 34.25 | 34.74 | 212,216 | +0.94(+2.77%) |
Mar 23, 2018 | 35.06 | 35.18 | 33.80 | 33.80 | 227,021 | -1.34(-3.82%) |
Mar 22, 2018 | 36.04 | 36.57 | 35.10 | 35.14 | 146,399 | -1.30(-3.58%) |
Mar 21, 2018 | 36.28 | 36.77 | 36.28 | 36.45 | 100,753 | +0.20(+0.56%) |
Mar 20, 2018 | 36.24 | 36.45 | 35.96 | 36.24 | 106,815 | +0.04(+0.11%) |
Mar 19, 2018 | 36.00 | 36.28 | 35.59 | 36.20 | 169,880 | -0.04(-0.11%) |
Mar 16, 2018 | 35.43 | 36.28 | 35.43 | 36.24 | 568,506 | +0.76(+2.15%) |
Mar 15, 2018 | 35.32 | 35.48 | 34.99 | 35.48 | 202,806 | +0.32(+0.92%) |
Mar 14, 2018 | 35.36 | 35.60 | 34.99 | 35.16 | 124,726 | -0.08(-0.23%) |
Mar 13, 2018 | 35.72 | 35.72 | 35.16 | 35.24 | 100,179 | -0.24(-0.68%) |
Mar 12, 2018 | 35.64 | 36.05 | 35.40 | 35.48 | 159,527 | -0.16(-0.45%) |
Mar 09, 2018 | 34.75 | 35.80 | 34.47 | 35.64 | 163,286 | +1.17(+3.40%) |
Mar 08, 2018 | 34.75 | 34.95 | 34.27 | 34.47 | 164,034 | -0.04(-0.12%) |
Mar 07, 2018 | 34.91 | 34.51 | 213,742 | -0.24(-0.70%) | ||
Mar 06, 2018 | 34.79 | 34.79 | 33.98 | 34.75 | 176,399 | +0.12(+0.35%) |
Mar 05, 2018 | 33.66 | 34.75 | 33.46 | 34.63 | 133,862 | +0.85(+2.52%) |
Mar 02, 2018 | 33.34 | 33.86 | 32.85 | 33.78 | 144,948 | +0.24(+0.72%) |