Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.89 | 37.10 | 36.34 | 36.34 | 250,790 | -0.59(-1.59%) |
May 30, 2018 | 36.09 | 37.02 | 36.09 | 36.93 | 448,159 | +1.18(+3.29%) |
May 29, 2018 | 36.01 | 36.13 | 35.29 | 35.76 | 189,007 | -0.50(-1.39%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 36.39 | 36.47 | 35.84 | 36.34 | 139,354 | -0.21(-0.58%) |
May 23, 2018 | 36.93 | 37.06 | 36.34 | 36.55 | 115,538 | -0.40(-1.08%) |
May 22, 2018 | 36.81 | 37.35 | 36.81 | 36.95 | 248,109 | +0.23(+0.63%) |
May 21, 2018 | 36.26 | 36.81 | 36.26 | 36.72 | 355,382 | +0.72(+1.99%) |
May 18, 2018 | 36.47 | 36.47 | 36.01 | 36.01 | 212,365 | -0.29(-0.81%) |
May 17, 2018 | 36.18 | 36.34 | 35.86 | 36.30 | 253,233 | +0.13(+0.35%) |
May 16, 2018 | 35.71 | 36.30 | 35.71 | 36.18 | 318,708 | +0.55(+1.53%) |
May 15, 2018 | 35.33 | 35.92 | 35.33 | 35.63 | 284,232 | +0.25(+0.71%) |
May 14, 2018 | 35.55 | 35.71 | 35.21 | 35.38 | 250,141 | -0.17(-0.47%) |
May 11, 2018 | 35.38 | 35.71 | 35.21 | 35.55 | 174,642 | +0.13(+0.36%) |
May 10, 2018 | 35.33 | 35.59 | 32.52 | 35.42 | 180,748 | +0.13(+0.36%) |
May 09, 2018 | 35.04 | 35.33 | 34.70 | 35.29 | 166,972 | +0.48(+1.39%) |
May 08, 2018 | 34.24 | 34.81 | 34.24 | 34.81 | 135,064 | +0.65(+1.91%) |
May 07, 2018 | 34.12 | 34.49 | 33.95 | 34.16 | 108,207 | +0.04(+0.12%) |
May 04, 2018 | 33.27 | 34.33 | 33.15 | 34.12 | 108,230 | +0.63(+1.88%) |
May 03, 2018 | 33.57 | 33.90 | 33.15 | 33.48 | 158,693 | -0.25(-0.75%) |
May 02, 2018 | 33.65 | 34.20 | 33.44 | 33.74 | 195,583 | -0.04(-0.12%) |
May 01, 2018 | 33.44 | 33.86 | 33.06 | 33.78 | 141,269 | +0.29(+0.88%) |
Apr 30, 2018 | 34.28 | 34.37 | 33.48 | 33.48 | 190,198 | -0.76(-2.21%) |
Apr 27, 2018 | 34.41 | 34.66 | 33.99 | 34.24 | 180,371 | -0.04(-0.12%) |
Apr 26, 2018 | 34.45 | 34.58 | 34.12 | 34.28 | 84,034 | -0.08(-0.24%) |
Apr 25, 2018 | 34.45 | 34.70 | 33.38 | 34.37 | 139,966 | -0.17(-0.49%) |
Apr 24, 2018 | 34.41 | 34.96 | 34.16 | 34.54 | 211,331 | +0.29(+0.86%) |
Apr 23, 2018 | 33.99 | 34.33 | 33.99 | 34.24 | 106,897 | +0.34(+0.99%) |
Apr 20, 2018 | 33.48 | 33.99 | 33.44 | 33.90 | 111,626 | +0.29(+0.88%) |
Apr 19, 2018 | 33.06 | 33.72 | 33.06 | 33.61 | 210,541 | +0.50(+1.52%) |
Apr 18, 2018 | 33.53 | 33.65 | 33.11 | 33.11 | 180,346 | -0.29(-0.88%) |
Apr 17, 2018 | 33.90 | 33.90 | 33.15 | 33.40 | 104,110 | -0.34(-1.00%) |
Apr 16, 2018 | 33.61 | 33.82 | 33.32 | 33.74 | 181,941 | +0.42(+1.26%) |
Apr 13, 2018 | 33.99 | 33.99 | 33.15 | 33.32 | 98,602 | -0.42(-1.25%) |
Apr 12, 2018 | 33.32 | 33.95 | 33.12 | 33.74 | 116,146 | +0.67(+2.04%) |
Apr 11, 2018 | 33.15 | 33.32 | 32.90 | 33.06 | 115,118 | -0.34(-1.01%) |
Apr 10, 2018 | 33.15 | 33.53 | 32.85 | 33.40 | 155,427 | +0.74(+2.25%) |
Apr 09, 2018 | 32.98 | 33.48 | 32.64 | 32.66 | 147,054 | -0.11(-0.32%) |
Apr 06, 2018 | 33.23 | 33.44 | 32.43 | 32.77 | 221,045 | -0.72(-2.14%) |
Apr 05, 2018 | 33.27 | 33.61 | 30.83 | 33.48 | 115,396 | +0.38(+1.14%) |
Apr 04, 2018 | 32.39 | 33.27 | 32.39 | 33.11 | 179,454 | +0.29(+0.90%) |
Apr 03, 2018 | 32.35 | 32.94 | 32.26 | 32.81 | 291,039 | +0.59(+1.83%) |
Apr 02, 2018 | 32.68 | 33.65 | 31.80 | 32.22 | 261,137 | -0.50(-1.54%) |
Mar 29, 2018 | 32.73 | 32.73 | 32.73 | 0 | +0.03(+0.08%) | |
Mar 28, 2018 | 32.28 | 32.87 | 32.03 | 32.70 | 227,578 | +0.50(+1.55%) |
Mar 27, 2018 | 33.16 | 33.29 | 31.99 | 32.20 | 243,761 | -0.79(-2.40%) |
Mar 26, 2018 | 32.53 | 33.08 | 32.03 | 32.99 | 474,526 | +0.96(+2.99%) |
Mar 23, 2018 | 33.62 | 33.62 | 32.03 | 32.03 | 307,135 | -1.50(-4.48%) |
Mar 22, 2018 | 34.24 | 34.41 | 33.54 | 33.54 | 309,065 | -1.06(-3.07%) |
Mar 21, 2018 | 34.54 | 34.95 | 34.24 | 34.60 | 148,560 | +0.15(+0.42%) |
Mar 20, 2018 | 34.75 | 34.79 | 34.29 | 34.45 | 156,749 | -0.21(-0.60%) |
Mar 19, 2018 | 34.54 | 34.66 | 33.99 | 34.66 | 194,985 | +0.08(+0.24%) |
Mar 16, 2018 | 34.66 | 35.12 | 34.50 | 34.58 | 681,457 | -0.08(-0.24%) |
Mar 15, 2018 | 34.37 | 34.75 | 34.16 | 34.66 | 195,040 | +0.29(+0.85%) |
Mar 14, 2018 | 34.95 | 34.95 | 34.08 | 34.37 | 331,305 | -0.38(-1.08%) |
Mar 13, 2018 | 35.16 | 35.16 | 34.58 | 34.75 | 176,385 | -0.25(-0.71%) |
Mar 12, 2018 | 34.75 | 35.12 | 33.37 | 35.00 | 171,576 | +0.17(+0.48%) |
Mar 09, 2018 | 34.41 | 34.87 | 34.20 | 34.83 | 227,485 | +0.67(+1.95%) |
Mar 08, 2018 | 34.50 | 34.50 | 33.70 | 34.16 | 144,996 | -0.17(-0.49%) |
Mar 07, 2018 | 34.54 | 34.33 | 240,549 | +0.33(+0.98%) | ||
Mar 06, 2018 | 33.70 | 34.20 | 33.31 | 33.99 | 228,977 | +0.38(+1.12%) |
Mar 05, 2018 | 32.83 | 33.70 | 32.45 | 33.62 | 207,020 | +0.54(+1.64%) |
Mar 02, 2018 | 32.16 | 33.18 | 31.91 | 33.08 | 183,515 | +0.67(+2.06%) |