Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.25 | 36.70 | 35.69 | 36.40 | 623,288 | +0.28(+0.78%) |
May 30, 2018 | 36.21 | 36.51 | 36.01 | 36.12 | 435,423 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.42 | 35.53 | 36.08 | 316,783 | -0.22(-0.61%) |
May 25, 2018 | 36.30 | 36.30 | 36.30 | 0 | +0.15(+0.41%) | |
May 24, 2018 | 36.00 | 36.29 | 35.78 | 36.15 | 328,393 | +0.17(+0.47%) |
May 23, 2018 | 35.66 | 36.21 | 34.96 | 35.98 | 294,154 | +0.26(+0.73%) |
May 22, 2018 | 35.85 | 36.14 | 35.38 | 35.72 | 310,463 | -0.17(-0.47%) |
May 21, 2018 | 35.26 | 36.10 | 35.26 | 35.89 | 346,413 | +0.79(+2.25%) |
May 18, 2018 | 34.74 | 35.58 | 34.27 | 35.10 | 461,549 | +0.49(+1.42%) |
May 17, 2018 | 33.50 | 34.82 | 33.13 | 34.61 | 520,078 | +0.85(+2.52%) |
May 16, 2018 | 32.19 | 34.06 | 31.82 | 33.76 | 665,371 | +1.79(+5.60%) |
May 15, 2018 | 32.00 | 32.30 | 29.55 | 31.97 | 825,828 | -1.03(-3.12%) |
May 14, 2018 | 33.07 | 33.32 | 32.62 | 33.00 | 198,605 | -0.05(-0.15%) |
May 11, 2018 | 33.37 | 33.80 | 32.75 | 33.05 | 162,071 | -0.32(-0.96%) |
May 10, 2018 | 32.97 | 33.38 | 32.79 | 33.37 | 242,555 | +0.44(+1.34%) |
May 09, 2018 | 33.17 | 33.25 | 32.60 | 32.93 | 197,906 | -0.04(-0.12%) |
May 08, 2018 | 32.59 | 33.22 | 32.44 | 32.97 | 183,997 | +0.64(+1.98%) |
May 07, 2018 | 32.97 | 33.22 | 32.25 | 32.33 | 115,297 | -0.48(-1.46%) |
May 04, 2018 | 32.98 | 33.41 | 31.56 | 32.81 | 240,960 | -0.34(-1.03%) |
May 03, 2018 | 33.49 | 33.78 | 33.01 | 33.15 | 288,148 | -0.49(-1.46%) |
May 02, 2018 | 33.24 | 33.67 | 33.00 | 33.64 | 275,513 | +0.20(+0.60%) |
May 01, 2018 | 33.12 | 33.64 | 32.71 | 33.44 | 356,160 | +0.16(+0.48%) |
Apr 30, 2018 | 32.88 | 33.77 | 32.88 | 33.28 | 413,186 | +0.39(+1.19%) |
Apr 27, 2018 | 32.92 | 33.10 | 31.98 | 32.89 | 202,427 | +0.21(+0.64%) |
Apr 26, 2018 | 32.04 | 32.92 | 32.04 | 32.68 | 163,732 | +0.73(+2.28%) |
Apr 25, 2018 | 31.94 | 32.10 | 31.63 | 31.95 | 111,959 | +0.01(+0.03%) |
Apr 24, 2018 | 31.86 | 32.48 | 31.51 | 31.94 | 246,194 | +0.40(+1.27%) |
Apr 23, 2018 | 31.66 | 32.05 | 31.39 | 31.54 | 559,726 | -0.07(-0.22%) |
Apr 20, 2018 | 31.60 | 31.98 | 31.01 | 31.61 | 271,800 | -0.02(-0.06%) |
Apr 19, 2018 | 31.88 | 32.54 | 31.19 | 31.63 | 319,641 | -0.38(-1.19%) |
Apr 18, 2018 | 32.60 | 32.60 | 31.88 | 32.01 | 361,185 | -0.40(-1.23%) |
Apr 17, 2018 | 32.50 | 33.01 | 32.03 | 32.41 | 195,501 | +0.07(+0.22%) |
Apr 16, 2018 | 32.77 | 33.02 | 32.03 | 32.34 | 235,038 | -0.26(-0.80%) |
Apr 13, 2018 | 33.31 | 33.31 | 32.16 | 32.60 | 198,631 | -0.58(-1.75%) |
Apr 12, 2018 | 33.38 | 33.57 | 32.65 | 33.18 | 173,062 | +0.01(+0.03%) |
Apr 11, 2018 | 32.92 | 33.56 | 32.07 | 33.17 | 234,859 | +0.02(+0.06%) |
Apr 10, 2018 | 33.37 | 33.41 | 32.78 | 33.15 | 479,414 | +0.11(+0.33%) |
Apr 09, 2018 | 32.64 | 33.40 | 32.41 | 33.04 | 437,793 | +0.55(+1.69%) |
Apr 06, 2018 | 32.92 | 33.50 | 32.24 | 32.49 | 202,356 | -0.52(-1.58%) |
Apr 05, 2018 | 33.06 | 33.25 | 31.50 | 33.01 | 286,745 | -0.05(-0.15%) |
Apr 04, 2018 | 31.89 | 33.22 | 31.85 | 33.06 | 360,424 | +0.70(+2.16%) |
Apr 03, 2018 | 32.04 | 32.61 | 31.96 | 32.36 | 279,815 | +0.60(+1.89%) |
Apr 02, 2018 | 32.14 | 32.62 | 31.53 | 31.76 | 412,195 | -0.55(-1.70%) |
Mar 29, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.09(-0.28%) | |
Mar 28, 2018 | 32.00 | 32.87 | 31.86 | 32.40 | 349,303 | +0.38(+1.19%) |
Mar 27, 2018 | 32.73 | 32.96 | 31.86 | 32.02 | 400,028 | -0.76(-2.32%) |
Mar 26, 2018 | 32.17 | 32.83 | 31.77 | 32.78 | 527,521 | +0.82(+2.57%) |
Mar 23, 2018 | 32.50 | 33.29 | 31.61 | 31.96 | 1,308,907 | -0.56(-1.72%) |
Mar 22, 2018 | 33.01 | 33.95 | 31.86 | 32.52 | 876,210 | -1.09(-3.24%) |
Mar 21, 2018 | 32.83 | 34.10 | 32.06 | 33.61 | 810,050 | +0.52(+1.57%) |
Mar 20, 2018 | 32.75 | 33.46 | 32.38 | 33.09 | 772,002 | +0.51(+1.57%) |
Mar 19, 2018 | 31.50 | 33.40 | 31.49 | 32.58 | 3,134,626 | +1.01(+3.20%) |
Mar 16, 2018 | 32.25 | 32.72 | 31.50 | 31.57 | 1,841,802 | -0.49(-1.53%) |
Mar 15, 2018 | 33.70 | 33.80 | 31.85 | 32.06 | 4,698,788 | -1.51(-4.50%) |
Mar 14, 2018 | 33.99 | 34.69 | 33.22 | 33.57 | 608,433 | -0.23(-0.68%) |
Mar 13, 2018 | 33.60 | 34.05 | 32.86 | 33.80 | 524,471 | -0.60(-1.74%) |
Mar 12, 2018 | 33.84 | 34.59 | 33.51 | 34.40 | 197,270 | +0.29(+0.85%) |
Mar 09, 2018 | 34.51 | 34.86 | 33.48 | 34.11 | 149,206 | -0.08(-0.23%) |
Mar 08, 2018 | 35.66 | 36.88 | 33.62 | 34.19 | 202,470 | -0.70(-2.01%) |
Mar 07, 2018 | 35.29 | 35.44 | 34.19 | 34.89 | 165,173 | -0.56(-1.58%) |
Mar 06, 2018 | 36.65 | 36.80 | 35.27 | 35.45 | 204,282 | -0.98(-2.69%) |
Mar 05, 2018 | 35.57 | 36.53 | 35.10 | 36.43 | 161,987 | +0.70(+1.96%) |
Mar 02, 2018 | 33.56 | 35.94 | 32.99 | 35.73 | 156,686 | +1.87(+5.52%) |