Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.86 | 38.90 | 37.83 | 37.96 | 88,057 | -0.99(-2.54%) |
May 30, 2018 | 38.29 | 39.19 | 38.24 | 38.94 | 108,175 | +0.95(+2.49%) |
May 29, 2018 | 37.67 | 38.16 | 37.52 | 38.00 | 100,911 | +0.04(+0.11%) |
May 25, 2018 | 37.96 | 37.96 | 37.96 | 0 | -0.04(-0.11%) | |
May 24, 2018 | 37.67 | 38.12 | 37.36 | 38.00 | 75,762 | +0.33(+0.88%) |
May 23, 2018 | 37.83 | 38.04 | 37.58 | 37.67 | 57,815 | -0.37(-0.98%) |
May 22, 2018 | 38.49 | 38.84 | 37.91 | 38.04 | 72,880 | -0.41(-1.07%) |
May 21, 2018 | 38.12 | 39.03 | 38.12 | 38.45 | 142,469 | +0.49(+1.30%) |
May 18, 2018 | 36.84 | 38.12 | 36.35 | 37.96 | 112,343 | +1.24(+3.37%) |
May 17, 2018 | 36.64 | 36.93 | 36.47 | 36.72 | 119,740 | +0.12(+0.34%) |
May 16, 2018 | 36.35 | 36.93 | 36.35 | 36.60 | 75,677 | +0.33(+0.91%) |
May 15, 2018 | 35.94 | 36.35 | 35.94 | 36.27 | 59,334 | +0.21(+0.57%) |
May 14, 2018 | 36.93 | 37.05 | 35.98 | 36.06 | 48,824 | -0.70(-1.91%) |
May 11, 2018 | 36.47 | 37.13 | 36.43 | 36.76 | 73,526 | +0.21(+0.56%) |
May 10, 2018 | 36.80 | 36.80 | 36.14 | 36.55 | 76,953 | -0.08(-0.23%) |
May 09, 2018 | 36.72 | 37.13 | 36.47 | 36.64 | 88,390 | +0.08(+0.23%) |
May 08, 2018 | 35.40 | 36.64 | 34.21 | 36.55 | 176,279 | +1.44(+4.11%) |
May 07, 2018 | 34.70 | 35.40 | 34.62 | 35.11 | 94,543 | +0.58(+1.67%) |
May 04, 2018 | 33.83 | 34.86 | 33.71 | 34.53 | 298,860 | +0.54(+1.58%) |
May 03, 2018 | 33.92 | 34.41 | 33.42 | 34.00 | 80,856 | -0.08(-0.24%) |
May 02, 2018 | 34.12 | 34.49 | 33.88 | 34.08 | 83,288 | -0.12(-0.36%) |
May 01, 2018 | 34.33 | 34.37 | 33.71 | 34.21 | 92,922 | -0.21(-0.60%) |
Apr 30, 2018 | 35.15 | 35.24 | 34.37 | 34.41 | 70,820 | -0.62(-1.76%) |
Apr 27, 2018 | 35.11 | 35.11 | 34.58 | 35.03 | 43,155 | +0.00(+0.00%) |
Apr 26, 2018 | 35.57 | 35.57 | 34.45 | 35.03 | 53,728 | -0.41(-1.16%) |
Apr 25, 2018 | 35.57 | 35.65 | 34.86 | 35.44 | 114,476 | -0.16(-0.46%) |
Apr 24, 2018 | 37.17 | 37.17 | 35.32 | 35.61 | 148,606 | -1.20(-3.25%) |
Apr 23, 2018 | 37.42 | 37.71 | 36.80 | 36.80 | 97,423 | -0.62(-1.65%) |
Apr 20, 2018 | 37.54 | 37.79 | 37.07 | 37.42 | 177,816 | -0.37(-0.98%) |
Apr 19, 2018 | 37.30 | 38.00 | 37.21 | 37.79 | 63,248 | +0.29(+0.77%) |
Apr 18, 2018 | 37.25 | 37.87 | 37.05 | 37.50 | 104,429 | +0.54(+1.45%) |
Apr 17, 2018 | 37.01 | 37.38 | 36.60 | 36.97 | 57,013 | +0.21(+0.56%) |
Apr 16, 2018 | 36.35 | 36.93 | 36.04 | 36.76 | 43,064 | +0.78(+2.18%) |
Apr 13, 2018 | 36.06 | 36.47 | 35.94 | 35.98 | 39,137 | +0.04(+0.11%) |
Apr 12, 2018 | 35.69 | 36.45 | 35.69 | 35.94 | 94,792 | +0.29(+0.81%) |
Apr 11, 2018 | 35.94 | 36.02 | 35.52 | 35.65 | 54,134 | -0.54(-1.48%) |
Apr 10, 2018 | 35.90 | 36.47 | 35.65 | 36.18 | 81,670 | +0.82(+2.33%) |
Apr 09, 2018 | 36.22 | 36.22 | 35.32 | 35.36 | 51,282 | -0.58(-1.61%) |
Apr 06, 2018 | 36.72 | 37.05 | 35.65 | 35.94 | 83,842 | -1.07(-2.90%) |
Apr 05, 2018 | 36.14 | 37.09 | 36.10 | 37.01 | 95,697 | +1.07(+2.98%) |
Apr 04, 2018 | 34.78 | 36.10 | 34.78 | 35.94 | 132,474 | +0.58(+1.63%) |
Apr 03, 2018 | 35.03 | 35.40 | 34.74 | 35.36 | 82,208 | +0.45(+1.30%) |
Apr 02, 2018 | 35.61 | 35.61 | 34.62 | 34.91 | 66,915 | -0.82(-2.31%) |
Mar 29, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.41(+1.17%) | |
Mar 28, 2018 | 35.11 | 35.52 | 34.87 | 35.32 | 97,786 | +0.29(+0.82%) |
Mar 27, 2018 | 35.77 | 35.81 | 34.91 | 35.03 | 97,581 | -0.78(-2.19%) |
Mar 26, 2018 | 36.10 | 36.10 | 35.11 | 35.81 | 124,975 | +0.37(+1.05%) |
Mar 23, 2018 | 36.47 | 36.55 | 35.40 | 35.44 | 100,393 | -0.91(-2.49%) |
Mar 22, 2018 | 37.17 | 37.17 | 36.31 | 36.35 | 97,519 | -1.20(-3.18%) |
Mar 21, 2018 | 37.58 | 38.00 | 37.46 | 37.54 | 90,828 | +0.01(+0.03%) |
Mar 20, 2018 | 37.65 | 37.98 | 37.37 | 37.53 | 98,131 | -0.12(-0.33%) |
Mar 19, 2018 | 37.94 | 37.94 | 37.41 | 37.65 | 75,229 | -0.41(-1.08%) |
Mar 16, 2018 | 38.10 | 38.56 | 37.92 | 38.06 | 165,258 | -0.08(-0.21%) |
Mar 15, 2018 | 38.15 | 38.31 | 37.78 | 38.15 | 122,388 | +0.00(+0.00%) |
Mar 14, 2018 | 38.51 | 38.51 | 37.78 | 38.15 | 75,511 | -0.29(-0.75%) |
Mar 13, 2018 | 38.56 | 38.76 | 38.35 | 38.43 | 100,998 | +0.04(+0.11%) |
Mar 12, 2018 | 37.94 | 38.84 | 37.49 | 38.39 | 142,737 | +0.45(+1.19%) |
Mar 09, 2018 | 37.57 | 38.02 | 37.37 | 37.94 | 171,510 | +0.61(+1.65%) |
Mar 08, 2018 | 37.24 | 37.61 | 36.99 | 37.33 | 83,733 | +0.20(+0.55%) |
Mar 07, 2018 | 37.33 | 37.12 | 174,611 | +1.19(+3.31%) | ||
Mar 06, 2018 | 35.73 | 35.93 | 35.44 | 35.93 | 221,760 | +0.41(+1.15%) |
Mar 05, 2018 | 35.20 | 35.93 | 35.09 | 35.52 | 139,740 | +0.33(+0.93%) |
Mar 02, 2018 | 35.28 | 35.65 | 34.83 | 35.20 | 181,462 | -0.33(-0.92%) |