Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.84 | 35.33 | 34.76 | 34.86 | 248,033 | -0.12(-0.35%) |
May 30, 2018 | 34.55 | 35.00 | 34.44 | 34.98 | 174,948 | +0.71(+2.07%) |
May 29, 2018 | 34.86 | 34.93 | 34.03 | 34.27 | 244,823 | -0.74(-2.13%) |
May 25, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.92(+2.70%) | |
May 24, 2018 | 34.31 | 34.33 | 33.86 | 34.10 | 608,208 | -0.55(-1.58%) |
May 23, 2018 | 35.25 | 35.25 | 34.46 | 34.65 | 245,221 | -0.64(-1.80%) |
May 22, 2018 | 35.41 | 35.74 | 35.18 | 35.28 | 243,560 | -0.09(-0.27%) |
May 21, 2018 | 35.04 | 35.38 | 34.98 | 35.38 | 163,305 | +0.41(+1.17%) |
May 18, 2018 | 35.39 | 35.41 | 34.87 | 34.97 | 190,879 | -0.29(-0.83%) |
May 17, 2018 | 35.32 | 35.42 | 35.12 | 35.26 | 174,417 | -0.01(-0.04%) |
May 16, 2018 | 35.18 | 35.45 | 34.87 | 35.27 | 250,529 | +0.12(+0.35%) |
May 15, 2018 | 34.73 | 35.40 | 34.73 | 35.15 | 237,457 | +0.33(+0.94%) |
May 14, 2018 | 35.63 | 35.63 | 34.76 | 34.82 | 174,472 | -0.63(-1.77%) |
May 11, 2018 | 35.73 | 35.85 | 35.38 | 35.45 | 152,548 | -0.28(-0.78%) |
May 10, 2018 | 35.88 | 36.03 | 35.61 | 35.73 | 195,843 | -0.10(-0.29%) |
May 09, 2018 | 35.95 | 35.95 | 35.58 | 35.83 | 144,311 | +0.17(+0.47%) |
May 08, 2018 | 35.58 | 35.70 | 35.41 | 35.66 | 297,548 | +0.07(+0.18%) |
May 07, 2018 | 35.92 | 35.95 | 35.45 | 35.60 | 257,978 | -0.22(-0.61%) |
May 04, 2018 | 35.08 | 35.95 | 34.99 | 35.81 | 215,767 | +0.48(+1.36%) |
May 03, 2018 | 34.83 | 35.38 | 34.65 | 35.33 | 312,102 | +0.53(+1.51%) |
May 02, 2018 | 34.97 | 35.00 | 34.48 | 34.81 | 228,347 | -0.13(-0.37%) |
May 01, 2018 | 34.24 | 34.97 | 33.99 | 34.94 | 289,195 | +0.57(+1.66%) |
Apr 30, 2018 | 35.26 | 35.26 | 34.37 | 34.37 | 230,010 | -0.64(-1.84%) |
Apr 27, 2018 | 35.58 | 35.58 | 34.91 | 35.01 | 294,149 | -0.55(-1.55%) |
Apr 26, 2018 | 35.50 | 35.75 | 35.26 | 35.56 | 223,008 | +0.41(+1.17%) |
Apr 25, 2018 | 35.31 | 35.31 | 34.97 | 35.15 | 285,905 | -0.07(-0.19%) |
Apr 24, 2018 | 33.74 | 35.26 | 33.74 | 35.21 | 545,350 | +1.62(+4.83%) |
Apr 23, 2018 | 33.86 | 34.04 | 33.51 | 33.59 | 290,001 | -0.11(-0.32%) |
Apr 20, 2018 | 33.44 | 33.76 | 33.34 | 33.70 | 401,022 | +0.21(+0.63%) |
Apr 19, 2018 | 33.00 | 33.59 | 32.82 | 33.49 | 370,723 | +0.43(+1.31%) |
Apr 18, 2018 | 32.83 | 33.18 | 32.56 | 33.05 | 231,194 | +0.42(+1.29%) |
Apr 17, 2018 | 33.32 | 33.32 | 32.42 | 32.63 | 304,494 | -0.42(-1.27%) |
Apr 16, 2018 | 32.92 | 33.14 | 32.64 | 33.05 | 401,096 | +0.22(+0.66%) |
Apr 13, 2018 | 33.38 | 33.38 | 32.74 | 32.84 | 231,647 | -0.31(-0.94%) |
Apr 12, 2018 | 33.26 | 33.38 | 33.08 | 33.15 | 171,392 | +0.10(+0.31%) |
Apr 11, 2018 | 33.13 | 33.18 | 32.75 | 33.05 | 147,502 | -0.19(-0.57%) |
Apr 10, 2018 | 32.85 | 33.48 | 32.56 | 33.24 | 351,944 | +0.83(+2.57%) |
Apr 09, 2018 | 32.60 | 33.00 | 32.37 | 32.40 | 514,391 | +0.17(+0.54%) |
Apr 06, 2018 | 32.77 | 32.95 | 31.82 | 32.23 | 329,506 | -0.72(-2.20%) |
Apr 05, 2018 | 32.65 | 33.09 | 32.53 | 32.95 | 400,072 | +0.58(+1.79%) |
Apr 04, 2018 | 31.58 | 32.48 | 31.58 | 32.37 | 354,199 | +0.32(+0.99%) |
Apr 03, 2018 | 31.63 | 32.11 | 31.61 | 32.06 | 306,312 | +0.50(+1.58%) |
Apr 02, 2018 | 32.52 | 32.62 | 31.40 | 31.56 | 276,666 | -0.95(-2.92%) |
Mar 29, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.48(+1.49%) | |
Mar 28, 2018 | 32.28 | 32.63 | 31.90 | 32.03 | 319,317 | -0.27(-0.83%) |
Mar 27, 2018 | 33.08 | 33.08 | 32.20 | 32.29 | 181,368 | -0.62(-1.87%) |
Mar 26, 2018 | 32.22 | 33.11 | 32.03 | 32.91 | 330,895 | +1.23(+3.89%) |
Mar 23, 2018 | 32.80 | 33.04 | 31.68 | 31.68 | 368,716 | -1.13(-3.44%) |
Mar 22, 2018 | 33.61 | 33.67 | 32.74 | 32.81 | 376,503 | -1.15(-3.39%) |
Mar 21, 2018 | 34.07 | 34.20 | 33.85 | 33.96 | 350,805 | +0.02(+0.06%) |
Mar 20, 2018 | 34.03 | 34.26 | 33.84 | 33.94 | 280,049 | -0.02(-0.06%) |
Mar 19, 2018 | 33.52 | 34.01 | 33.25 | 33.96 | 324,753 | +0.43(+1.27%) |
Mar 16, 2018 | 33.77 | 33.89 | 33.50 | 33.53 | 864,855 | -0.12(-0.34%) |
Mar 15, 2018 | 34.00 | 34.00 | 33.54 | 33.65 | 271,747 | -0.25(-0.75%) |
Mar 14, 2018 | 34.13 | 34.29 | 33.82 | 33.90 | 409,427 | -0.13(-0.38%) |
Mar 13, 2018 | 33.93 | 34.06 | 33.75 | 34.03 | 416,052 | +0.17(+0.51%) |
Mar 12, 2018 | 34.00 | 34.11 | 33.82 | 33.86 | 263,620 | -0.11(-0.32%) |
Mar 09, 2018 | 34.13 | 34.21 | 33.82 | 33.97 | 259,954 | +0.22(+0.64%) |
Mar 08, 2018 | 34.21 | 34.35 | 33.60 | 33.75 | 267,226 | -0.35(-1.04%) |
Mar 07, 2018 | 34.19 | 33.45 | 34.10 | 672,017 | +0.34(+1.01%) | |
Mar 06, 2018 | 33.32 | 33.79 | 32.90 | 33.76 | 681,250 | +0.67(+2.01%) |
Mar 05, 2018 | 33.11 | 33.32 | 32.73 | 33.10 | 365,040 | +0.00(+0.00%) |
Mar 02, 2018 | 32.59 | 33.32 | 32.30 | 33.10 | 380,371 | +0.41(+1.24%) |