Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.66 | 35.70 | 35.57 | 35.57 | 15,536 | -0.05(-0.14%) |
May 30, 2018 | 35.76 | 35.76 | 35.59 | 35.62 | 698 | -0.10(-0.28%) |
May 29, 2018 | 35.93 | 35.93 | 35.67 | 35.72 | 1,344 | -0.23(-0.64%) |
May 28, 2018 | 35.61 | 36.05 | 35.61 | 35.95 | 5,572 | +0.07(+0.20%) |
May 25, 2018 | 35.96 | 35.96 | 35.88 | 35.88 | 2,294 | +0.12(+0.34%) |
May 24, 2018 | 35.86 | 35.93 | 35.60 | 35.76 | 12,086 | -0.05(-0.14%) |
May 23, 2018 | 35.76 | 35.82 | 35.75 | 35.81 | 5,117 | -0.05(-0.14%) |
May 22, 2018 | 35.81 | 35.90 | 35.78 | 35.86 | 2,471 | -0.08(-0.22%) |
May 18, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.09(+0.25%) | |
May 17, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 339 | +0.01(+0.03%) |
May 16, 2018 | 35.91 | 35.94 | 35.84 | 35.84 | 3,234 | -0.19(-0.53%) |
May 15, 2018 | 36.05 | 36.05 | 36.00 | 36.03 | 1,448 | -0.03(-0.08%) |
May 14, 2018 | 36.10 | 36.10 | 36.06 | 36.06 | 1,553 | +0.12(+0.33%) |
May 11, 2018 | 35.89 | 35.96 | 35.89 | 35.94 | 1,287 | +0.23(+0.64%) |
May 10, 2018 | 35.66 | 35.75 | 35.66 | 35.71 | 4,676 | +0.12(+0.32%) |
May 09, 2018 | 35.74 | 35.74 | 35.56 | 35.59 | 8,118 | -0.44(-1.21%) |
May 08, 2018 | 35.99 | 36.03 | 35.99 | 36.03 | 4,362 | +0.26(+0.73%) |
May 07, 2018 | 35.70 | 35.77 | 35.70 | 35.77 | 897 | -0.11(-0.31%) |
May 04, 2018 | 35.63 | 35.89 | 35.56 | 35.88 | 5,405 | +0.13(+0.36%) |
May 03, 2018 | 35.74 | 35.75 | 35.65 | 35.75 | 8,244 | +0.05(+0.14%) |
May 02, 2018 | 35.82 | 35.82 | 35.70 | 35.70 | 3,693 | -0.05(-0.14%) |
May 01, 2018 | 35.67 | 35.75 | 35.67 | 35.75 | 504 | +0.02(+0.06%) |
Apr 30, 2018 | 35.99 | 35.99 | 35.73 | 35.73 | 39,587 | -0.14(-0.39%) |
Apr 27, 2018 | 35.97 | 35.97 | 35.85 | 35.87 | 2,803 | +0.04(+0.11%) |
Apr 26, 2018 | 35.65 | 35.83 | 35.65 | 35.83 | 599 | +0.29(+0.82%) |
Apr 25, 2018 | 35.53 | 35.58 | 35.53 | 35.54 | 10,161 | +0.35(+0.99%) |
Apr 24, 2018 | 35.57 | 35.57 | 35.19 | 35.19 | 19,279 | -0.29(-0.82%) |
Apr 23, 2018 | 35.54 | 35.54 | 35.45 | 35.48 | 19,458 | +0.20(+0.57%) |
Apr 20, 2018 | 35.38 | 35.38 | 35.24 | 35.28 | 9,162 | +0.01(+0.03%) |
Apr 19, 2018 | 35.25 | 35.27 | 35.16 | 35.27 | 5,221 | -0.08(-0.23%) |
Apr 18, 2018 | 35.22 | 35.40 | 35.22 | 35.35 | 9,139 | +0.47(+1.35%) |
Apr 17, 2018 | 34.82 | 34.92 | 34.77 | 34.88 | 6,642 | +0.00(+0.00%) |
Apr 16, 2018 | 34.98 | 34.98 | 34.88 | 34.88 | 1,357 | +0.02(+0.06%) |
Apr 13, 2018 | 34.91 | 34.91 | 34.77 | 34.86 | 3,980 | -0.05(-0.14%) |
Apr 12, 2018 | 34.83 | 34.91 | 34.83 | 34.91 | 3,660 | +0.11(+0.32%) |
Apr 11, 2018 | 34.84 | 34.94 | 34.80 | 34.80 | 3,680 | -0.21(-0.60%) |
Apr 10, 2018 | 35.09 | 35.09 | 34.90 | 35.01 | 20,122 | +0.03(+0.09%) |
Apr 09, 2018 | 35.26 | 35.26 | 34.98 | 34.98 | 4,491 | +0.28(+0.81%) |
Apr 06, 2018 | 35.07 | 35.07 | 34.70 | 34.70 | 4,190 | -0.58(-1.64%) |
Apr 05, 2018 | 35.31 | 35.37 | 35.22 | 35.28 | 7,166 | +0.07(+0.20%) |
Apr 04, 2018 | 34.88 | 35.21 | 34.87 | 35.21 | 2,917 | -0.16(-0.45%) |
Apr 03, 2018 | 35.29 | 35.38 | 35.14 | 35.37 | 36,478 | +0.29(+0.83%) |
Apr 02, 2018 | 35.40 | 35.56 | 34.92 | 35.08 | 22,576 | -0.65(-1.82%) |
Mar 29, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.20(+0.56%) | |
Mar 28, 2018 | 35.44 | 35.57 | 35.38 | 35.53 | 1,440 | +0.57(+1.63%) |
Mar 27, 2018 | 35.57 | 35.57 | 34.92 | 34.96 | 15,992 | -0.10(-0.29%) |
Mar 26, 2018 | 35.12 | 35.12 | 34.99 | 35.06 | 5,139 | +0.56(+1.62%) |
Mar 23, 2018 | 35.23 | 35.23 | 34.50 | 34.50 | 14,862 | -0.85(-2.40%) |
Mar 22, 2018 | 35.71 | 35.71 | 35.32 | 35.35 | 25,159 | -0.51(-1.42%) |
Mar 21, 2018 | 35.96 | 36.04 | 35.85 | 35.86 | 10,939 | -0.53(-1.46%) |
Mar 20, 2018 | 36.22 | 36.39 | 36.22 | 36.39 | 2,878 | +0.53(+1.48%) |
Mar 19, 2018 | 36.44 | 36.44 | 35.86 | 35.86 | 18,231 | -0.84(-2.29%) |
Mar 16, 2018 | 36.64 | 36.72 | 36.64 | 36.70 | 995 | +0.08(+0.22%) |
Mar 15, 2018 | 36.51 | 36.75 | 36.51 | 36.62 | 8,394 | +0.27(+0.74%) |
Mar 14, 2018 | 36.55 | 36.55 | 36.35 | 36.35 | 5,518 | +0.03(+0.08%) |
Mar 13, 2018 | 36.50 | 36.50 | 36.30 | 36.32 | 1,853 | +0.19(+0.53%) |
Mar 12, 2018 | 36.19 | 36.19 | 36.09 | 36.13 | 4,167 | +0.04(+0.11%) |
Mar 09, 2018 | 35.89 | 36.09 | 35.88 | 36.09 | 11,975 | +0.16(+0.45%) |
Mar 08, 2018 | 35.89 | 35.99 | 35.89 | 35.93 | 5,736 | +0.12(+0.34%) |
Mar 07, 2018 | 35.81 | 35.75 | 35.81 | 9,249 | -0.17(-0.47%) | |
Mar 06, 2018 | 35.94 | 35.94 | 35.98 | 24,146 | +0.04(+0.11%) | |
Mar 05, 2018 | 35.53 | 35.99 | 35.47 | 35.94 | 10,769 | +0.52(+1.47%) |
Mar 02, 2018 | 35.11 | 35.42 | 35.03 | 35.42 | 3,417 | +0.31(+0.88%) |