Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.58 | 36.30 | 35.22 | 35.97 | 1,553,386 | +0.42(+1.17%) |
May 30, 2018 | 35.24 | 35.93 | 34.87 | 35.56 | 1,818,499 | +0.24(+0.67%) |
May 29, 2018 | 34.68 | 35.56 | 33.89 | 35.32 | 1,304,705 | -0.17(-0.47%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.34(+0.96%) | |
May 24, 2018 | 34.69 | 35.21 | 34.44 | 35.15 | 898,962 | +0.44(+1.26%) |
May 23, 2018 | 34.95 | 35.07 | 33.31 | 34.71 | 1,648,132 | -0.26(-0.74%) |
May 22, 2018 | 34.49 | 35.58 | 34.49 | 34.97 | 1,515,547 | +0.64(+1.88%) |
May 21, 2018 | 34.16 | 34.52 | 33.84 | 34.33 | 1,122,764 | +0.32(+0.93%) |
May 18, 2018 | 33.69 | 34.10 | 33.69 | 34.01 | 884,563 | +0.30(+0.88%) |
May 17, 2018 | 34.14 | 34.14 | 33.45 | 33.71 | 1,356,383 | -0.38(-1.10%) |
May 16, 2018 | 34.46 | 34.60 | 33.83 | 34.09 | 632,459 | -0.28(-0.81%) |
May 15, 2018 | 34.35 | 34.50 | 33.89 | 34.37 | 1,207,556 | -0.26(-0.74%) |
May 14, 2018 | 34.93 | 35.07 | 34.34 | 34.63 | 1,247,194 | -0.35(-0.99%) |
May 11, 2018 | 35.41 | 35.83 | 34.89 | 34.97 | 622,739 | -0.38(-1.07%) |
May 10, 2018 | 35.09 | 35.59 | 34.78 | 35.35 | 1,140,709 | +0.54(+1.54%) |
May 09, 2018 | 35.11 | 35.13 | 33.66 | 34.81 | 1,609,961 | -0.11(-0.31%) |
May 08, 2018 | 35.83 | 36.10 | 34.47 | 34.92 | 2,348,020 | -1.18(-3.27%) |
May 07, 2018 | 36.00 | 36.28 | 35.50 | 36.10 | 1,500,460 | -0.07(-0.19%) |
May 04, 2018 | 35.96 | 36.72 | 35.83 | 36.17 | 629,923 | +0.35(+0.97%) |
May 03, 2018 | 36.30 | 36.59 | 35.33 | 35.82 | 871,295 | -0.61(-1.69%) |
May 02, 2018 | 36.79 | 37.03 | 36.25 | 36.44 | 1,138,163 | -0.59(-1.61%) |
May 01, 2018 | 36.44 | 37.29 | 36.34 | 37.03 | 1,948,088 | +0.59(+1.63%) |
Apr 30, 2018 | 37.00 | 37.20 | 36.24 | 36.44 | 1,131,498 | -0.74(-2.00%) |
Apr 27, 2018 | 35.87 | 37.28 | 35.77 | 37.18 | 1,377,497 | +1.12(+3.11%) |
Apr 26, 2018 | 36.22 | 36.49 | 34.89 | 36.06 | 1,602,951 | -0.16(-0.44%) |
Apr 25, 2018 | 35.48 | 36.85 | 35.40 | 36.22 | 1,512,330 | +0.78(+2.21%) |
Apr 24, 2018 | 36.26 | 36.43 | 35.34 | 35.44 | 1,417,358 | -0.70(-1.95%) |
Apr 23, 2018 | 35.68 | 36.89 | 35.63 | 36.14 | 2,105,420 | +0.55(+1.53%) |
Apr 20, 2018 | 35.71 | 36.47 | 35.43 | 35.60 | 935,276 | -0.07(-0.19%) |
Apr 19, 2018 | 35.68 | 36.04 | 35.13 | 35.67 | 2,322,106 | -1.21(-3.28%) |
Apr 18, 2018 | 35.92 | 37.98 | 35.92 | 36.88 | 2,313,590 | +0.98(+2.73%) |
Apr 17, 2018 | 36.31 | 37.13 | 35.77 | 35.89 | 1,691,876 | -0.39(-1.07%) |
Apr 16, 2018 | 35.78 | 36.84 | 35.75 | 36.28 | 1,464,619 | +0.70(+1.98%) |
Apr 13, 2018 | 35.77 | 36.04 | 35.43 | 35.58 | 1,122,557 | +0.00(+0.00%) |
Apr 12, 2018 | 36.18 | 36.28 | 35.36 | 35.58 | 1,207,603 | -0.47(-1.29%) |
Apr 11, 2018 | 35.97 | 36.51 | 35.88 | 36.04 | 931,599 | +0.07(+0.19%) |
Apr 10, 2018 | 36.88 | 36.88 | 35.81 | 35.97 | 1,025,286 | -0.79(-2.16%) |
Apr 09, 2018 | 37.31 | 37.38 | 36.69 | 36.77 | 676,381 | -0.37(-0.99%) |
Apr 06, 2018 | 38.37 | 38.40 | 36.92 | 37.13 | 1,563,798 | -1.21(-3.15%) |
Apr 05, 2018 | 37.49 | 38.63 | 36.71 | 38.34 | 1,525,372 | +0.77(+2.06%) |
Apr 04, 2018 | 37.78 | 37.87 | 36.44 | 37.57 | 1,543,666 | -0.39(-1.02%) |
Apr 03, 2018 | 37.89 | 38.30 | 36.82 | 37.96 | 2,288,921 | +0.26(+0.68%) |
Apr 02, 2018 | 37.40 | 38.19 | 36.87 | 37.70 | 2,753,992 | +0.49(+1.30%) |
Mar 29, 2018 | 37.21 | 37.21 | 37.21 | 0 | +0.22(+0.59%) | |
Mar 28, 2018 | 36.55 | 37.05 | 35.76 | 36.99 | 1,810,863 | +0.10(+0.27%) |
Mar 27, 2018 | 36.68 | 37.91 | 36.55 | 36.89 | 1,324,501 | +0.23(+0.62%) |
Mar 26, 2018 | 37.07 | 37.12 | 36.43 | 36.67 | 859,067 | -0.26(-0.70%) |
Mar 23, 2018 | 37.69 | 38.05 | 36.77 | 36.92 | 1,203,740 | -0.48(-1.27%) |
Mar 22, 2018 | 37.20 | 38.55 | 36.93 | 37.40 | 1,706,592 | +0.32(+0.86%) |
Mar 21, 2018 | 38.40 | 38.54 | 37.05 | 37.08 | 1,238,778 | -1.25(-3.26%) |
Mar 20, 2018 | 39.00 | 39.06 | 38.05 | 38.33 | 802,715 | -0.44(-1.12%) |
Mar 19, 2018 | 39.92 | 40.07 | 37.93 | 38.77 | 1,693,369 | -1.08(-2.71%) |
Mar 16, 2018 | 39.89 | 40.20 | 39.37 | 39.85 | 4,011,482 | -0.17(-0.42%) |
Mar 15, 2018 | 39.12 | 40.31 | 39.06 | 40.02 | 1,170,446 | +0.95(+2.44%) |
Mar 14, 2018 | 38.70 | 39.55 | 38.58 | 39.07 | 846,935 | +0.42(+1.08%) |
Mar 13, 2018 | 38.96 | 39.09 | 38.27 | 38.65 | 1,033,156 | -0.08(-0.20%) |
Mar 12, 2018 | 38.96 | 39.00 | 37.90 | 38.73 | 1,728,552 | -0.05(-0.13%) |
Mar 09, 2018 | 39.92 | 40.26 | 38.52 | 38.78 | 1,647,403 | -1.44(-3.59%) |
Mar 08, 2018 | 40.84 | 40.95 | 40.07 | 40.22 | 1,606,773 | -0.43(-1.06%) |
Mar 07, 2018 | 40.79 | 40.65 | 1,514,979 | +0.66(+1.66%) | ||
Mar 06, 2018 | 39.74 | 40.02 | 38.67 | 39.99 | 1,317,515 | +0.22(+0.56%) |
Mar 05, 2018 | 38.67 | 39.99 | 38.66 | 39.76 | 1,471,281 | +1.05(+2.72%) |
Mar 02, 2018 | 38.54 | 39.02 | 38.07 | 38.71 | 1,241,808 | -0.11(-0.28%) |