Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.34 | 36.49 | 35.96 | 36.06 | 103,689 | -0.33(-0.90%) |
May 30, 2018 | 36.01 | 36.43 | 35.98 | 36.38 | 100,210 | +0.63(+1.76%) |
May 29, 2018 | 35.86 | 35.90 | 35.20 | 35.75 | 120,829 | -0.34(-0.95%) |
May 25, 2018 | 36.10 | 36.10 | 36.10 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 36.06 | 36.14 | 35.49 | 36.11 | 55,345 | -0.09(-0.24%) |
May 23, 2018 | 36.19 | 36.27 | 35.73 | 36.20 | 67,608 | -0.09(-0.24%) |
May 22, 2018 | 36.32 | 36.65 | 36.01 | 36.29 | 96,051 | +0.06(+0.15%) |
May 21, 2018 | 35.94 | 36.37 | 35.57 | 36.23 | 140,425 | +0.31(+0.87%) |
May 18, 2018 | 36.06 | 36.18 | 32.30 | 35.92 | 443,479 | +0.06(+0.16%) |
May 17, 2018 | 35.44 | 35.99 | 35.24 | 35.86 | 149,143 | +0.41(+1.15%) |
May 16, 2018 | 35.13 | 35.66 | 34.79 | 35.46 | 192,371 | +0.44(+1.25%) |
May 15, 2018 | 34.81 | 35.37 | 34.81 | 35.02 | 134,455 | +0.16(+0.46%) |
May 14, 2018 | 35.46 | 35.50 | 34.75 | 34.86 | 120,433 | -0.50(-1.42%) |
May 11, 2018 | 35.40 | 35.58 | 34.99 | 35.36 | 211,763 | -0.08(-0.23%) |
May 10, 2018 | 35.34 | 35.52 | 35.17 | 35.44 | 212,329 | +0.10(+0.27%) |
May 09, 2018 | 35.10 | 35.52 | 34.84 | 35.34 | 74,140 | +0.30(+0.87%) |
May 08, 2018 | 34.63 | 35.08 | 34.63 | 35.04 | 67,350 | +0.45(+1.32%) |
May 07, 2018 | 34.47 | 34.89 | 34.30 | 34.59 | 56,695 | +0.23(+0.67%) |
May 04, 2018 | 33.83 | 34.71 | 33.71 | 34.36 | 181,694 | +0.46(+1.37%) |
May 03, 2018 | 34.22 | 34.28 | 33.71 | 33.89 | 77,550 | -0.51(-1.49%) |
May 02, 2018 | 34.23 | 34.53 | 33.75 | 34.40 | 89,114 | +0.10(+0.30%) |
May 01, 2018 | 33.88 | 34.36 | 33.32 | 34.30 | 153,897 | +0.43(+1.27%) |
Apr 30, 2018 | 34.44 | 34.70 | 33.82 | 33.87 | 92,585 | -0.48(-1.39%) |
Apr 27, 2018 | 34.33 | 34.83 | 33.98 | 34.35 | 103,035 | +0.13(+0.39%) |
Apr 26, 2018 | 34.24 | 34.57 | 33.75 | 34.21 | 131,471 | -0.02(-0.05%) |
Apr 25, 2018 | 34.52 | 34.80 | 34.12 | 34.23 | 116,098 | -0.30(-0.87%) |
Apr 24, 2018 | 33.93 | 35.02 | 33.92 | 34.53 | 223,297 | +0.62(+1.83%) |
Apr 23, 2018 | 33.57 | 34.18 | 33.00 | 33.91 | 261,444 | +0.61(+1.84%) |
Apr 20, 2018 | 33.39 | 33.47 | 32.91 | 33.30 | 137,161 | -0.40(-1.20%) |
Apr 19, 2018 | 32.89 | 33.92 | 32.56 | 33.70 | 251,764 | +1.21(+3.71%) |
Apr 18, 2018 | 32.73 | 32.92 | 32.40 | 32.50 | 132,861 | -0.12(-0.37%) |
Apr 17, 2018 | 32.99 | 33.06 | 32.34 | 32.62 | 112,778 | -0.15(-0.46%) |
Apr 16, 2018 | 32.74 | 32.87 | 32.15 | 32.77 | 75,031 | +0.27(+0.83%) |
Apr 13, 2018 | 33.08 | 33.08 | 32.42 | 32.50 | 49,184 | -0.38(-1.16%) |
Apr 12, 2018 | 32.56 | 33.06 | 32.47 | 32.88 | 46,319 | +0.46(+1.42%) |
Apr 11, 2018 | 32.39 | 32.51 | 32.09 | 32.42 | 63,486 | -0.13(-0.41%) |
Apr 10, 2018 | 32.30 | 33.62 | 31.99 | 32.55 | 90,487 | +0.65(+2.04%) |
Apr 09, 2018 | 32.00 | 32.57 | 31.86 | 31.90 | 73,308 | +0.04(+0.12%) |
Apr 06, 2018 | 32.39 | 32.72 | 31.53 | 31.86 | 133,200 | -0.78(-2.38%) |
Apr 05, 2018 | 32.43 | 32.73 | 32.02 | 32.64 | 236,544 | +0.47(+1.46%) |
Apr 04, 2018 | 31.22 | 32.37 | 31.22 | 32.17 | 216,711 | +0.45(+1.43%) |
Apr 03, 2018 | 31.28 | 31.82 | 31.23 | 31.72 | 219,504 | +0.61(+1.96%) |
Apr 02, 2018 | 31.59 | 31.96 | 30.79 | 31.11 | 143,821 | -0.59(-1.85%) |
Mar 29, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.56(-1.72%) | |
Mar 28, 2018 | 31.37 | 32.47 | 31.37 | 32.25 | 312,182 | +0.92(+2.94%) |
Mar 27, 2018 | 31.97 | 32.20 | 30.54 | 31.33 | 323,545 | -0.63(-1.99%) |
Mar 26, 2018 | 31.90 | 31.98 | 31.38 | 31.97 | 302,014 | +0.69(+2.21%) |
Mar 23, 2018 | 32.72 | 32.72 | 31.26 | 31.28 | 240,659 | -1.42(-4.34%) |
Mar 22, 2018 | 33.22 | 33.61 | 32.55 | 32.70 | 127,439 | -0.72(-2.16%) |
Mar 21, 2018 | 33.39 | 33.63 | 33.10 | 33.42 | 180,579 | +0.06(+0.19%) |
Mar 20, 2018 | 33.79 | 33.79 | 33.24 | 33.35 | 84,682 | -0.36(-1.06%) |
Mar 19, 2018 | 33.80 | 33.85 | 33.13 | 33.71 | 86,825 | -0.17(-0.52%) |
Mar 16, 2018 | 33.40 | 34.05 | 33.40 | 33.89 | 366,831 | +0.38(+1.14%) |
Mar 15, 2018 | 33.24 | 33.62 | 33.11 | 33.51 | 103,767 | +0.29(+0.86%) |
Mar 14, 2018 | 33.81 | 33.86 | 33.15 | 33.22 | 92,111 | -0.41(-1.23%) |
Mar 13, 2018 | 34.01 | 34.07 | 33.50 | 33.63 | 86,287 | -0.19(-0.56%) |
Mar 12, 2018 | 33.66 | 33.87 | 33.39 | 33.82 | 104,111 | +0.22(+0.66%) |
Mar 09, 2018 | 33.12 | 33.71 | 32.66 | 33.60 | 69,402 | +0.71(+2.15%) |
Mar 08, 2018 | 33.55 | 33.55 | 31.80 | 32.89 | 61,930 | -0.54(-1.61%) |
Mar 07, 2018 | 32.89 | 33.57 | 32.89 | 33.43 | 125,703 | +0.37(+1.13%) |
Mar 06, 2018 | 32.13 | 33.12 | 32.13 | 33.06 | 168,698 | +0.62(+1.91%) |
Mar 05, 2018 | 31.50 | 32.74 | 31.42 | 32.44 | 129,537 | +0.79(+2.48%) |
Mar 02, 2018 | 31.00 | 31.80 | 30.80 | 31.66 | 131,809 | +0.43(+1.37%) |