Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.51 | 35.73 | 34.65 | 34.65 | 234,827 | -0.97(-2.72%) |
May 30, 2018 | 35.67 | 36.37 | 35.59 | 35.61 | 185,555 | +0.17(+0.48%) |
May 29, 2018 | 35.58 | 36.22 | 35.34 | 35.44 | 245,031 | -0.57(-1.58%) |
May 25, 2018 | 36.01 | 36.01 | 36.01 | 0 | -0.28(-0.78%) | |
May 24, 2018 | 36.62 | 36.78 | 36.25 | 36.30 | 120,662 | -0.48(-1.32%) |
May 23, 2018 | 36.89 | 36.90 | 36.31 | 36.78 | 125,636 | -0.13(-0.36%) |
May 22, 2018 | 37.57 | 37.57 | 36.89 | 36.91 | 155,608 | -0.50(-1.34%) |
May 21, 2018 | 37.27 | 37.78 | 36.98 | 37.42 | 178,686 | +0.40(+1.08%) |
May 18, 2018 | 36.29 | 37.43 | 35.96 | 37.02 | 310,112 | +0.87(+2.42%) |
May 17, 2018 | 35.79 | 36.38 | 35.48 | 36.15 | 242,966 | +0.31(+0.87%) |
May 16, 2018 | 35.63 | 36.12 | 35.54 | 35.83 | 228,076 | +0.23(+0.64%) |
May 15, 2018 | 35.52 | 35.95 | 35.21 | 35.60 | 281,953 | -0.17(-0.48%) |
May 14, 2018 | 35.04 | 35.91 | 35.04 | 35.77 | 263,187 | +0.56(+1.59%) |
May 11, 2018 | 35.37 | 35.64 | 35.15 | 35.22 | 176,386 | -0.28(-0.80%) |
May 10, 2018 | 35.07 | 35.75 | 34.66 | 35.50 | 297,959 | +0.37(+1.05%) |
May 09, 2018 | 33.72 | 35.18 | 33.62 | 35.13 | 283,365 | +1.80(+5.41%) |
May 08, 2018 | 32.41 | 33.50 | 32.39 | 33.33 | 301,981 | +0.78(+2.39%) |
May 07, 2018 | 34.70 | 34.70 | 32.09 | 32.55 | 429,019 | -1.91(-5.54%) |
May 04, 2018 | 34.62 | 35.09 | 33.43 | 34.46 | 280,315 | +0.01(+0.03%) |
May 03, 2018 | 34.84 | 35.05 | 33.83 | 34.45 | 173,155 | -0.47(-1.33%) |
May 02, 2018 | 34.59 | 35.58 | 34.45 | 34.91 | 249,568 | +0.33(+0.96%) |
May 01, 2018 | 33.86 | 34.65 | 33.26 | 34.58 | 225,947 | +0.59(+1.73%) |
Apr 30, 2018 | 34.92 | 35.55 | 33.97 | 33.99 | 170,185 | -0.86(-2.48%) |
Apr 27, 2018 | 36.19 | 36.46 | 34.80 | 34.85 | 131,562 | -1.34(-3.70%) |
Apr 26, 2018 | 35.62 | 36.64 | 35.08 | 36.19 | 579,655 | +0.76(+2.14%) |
Apr 25, 2018 | 34.68 | 35.48 | 34.39 | 35.43 | 136,274 | +0.75(+2.16%) |
Apr 24, 2018 | 36.15 | 36.21 | 34.24 | 34.68 | 116,349 | -1.29(-3.59%) |
Apr 23, 2018 | 35.59 | 36.09 | 35.17 | 35.97 | 563,772 | +0.38(+1.07%) |
Apr 20, 2018 | 35.39 | 35.75 | 35.06 | 35.59 | 121,432 | +0.08(+0.21%) |
Apr 19, 2018 | 35.93 | 35.93 | 35.17 | 35.52 | 114,616 | -0.50(-1.40%) |
Apr 18, 2018 | 35.65 | 36.39 | 35.36 | 36.02 | 566,078 | +0.61(+1.71%) |
Apr 17, 2018 | 34.85 | 35.73 | 34.48 | 35.41 | 502,371 | +0.74(+2.13%) |
Apr 16, 2018 | 33.71 | 34.92 | 33.31 | 34.67 | 292,043 | +1.39(+4.16%) |
Apr 13, 2018 | 33.86 | 33.88 | 33.11 | 33.29 | 146,959 | -0.44(-1.29%) |
Apr 12, 2018 | 33.65 | 34.07 | 32.80 | 33.73 | 675,950 | -0.06(-0.17%) |
Apr 11, 2018 | 34.24 | 34.24 | 33.25 | 33.78 | 383,639 | -0.49(-1.44%) |
Apr 10, 2018 | 33.93 | 34.51 | 33.63 | 34.28 | 333,623 | +0.84(+2.50%) |
Apr 09, 2018 | 34.16 | 34.47 | 33.42 | 33.44 | 368,719 | -0.40(-1.18%) |
Apr 06, 2018 | 34.23 | 34.73 | 33.31 | 33.84 | 275,455 | -0.75(-2.17%) |
Apr 05, 2018 | 33.28 | 34.88 | 33.01 | 34.59 | 285,942 | +1.62(+4.92%) |
Apr 04, 2018 | 32.27 | 33.17 | 32.03 | 32.97 | 248,081 | +0.01(+0.03%) |
Apr 03, 2018 | 32.15 | 33.12 | 31.94 | 32.96 | 305,143 | +0.97(+3.03%) |
Apr 02, 2018 | 32.92 | 33.01 | 31.56 | 31.99 | 201,621 | -1.02(-3.08%) |
Mar 29, 2018 | 33.00 | 33.00 | 33.00 | 0 | +1.12(+3.51%) | |
Mar 28, 2018 | 32.15 | 32.31 | 31.46 | 31.88 | 354,257 | -0.32(-1.00%) |
Mar 27, 2018 | 33.21 | 33.29 | 31.96 | 32.21 | 176,968 | -0.78(-2.36%) |
Mar 26, 2018 | 32.96 | 33.14 | 32.55 | 32.98 | 279,391 | +0.65(+2.03%) |
Mar 23, 2018 | 33.56 | 33.95 | 32.32 | 32.33 | 294,036 | -1.13(-3.37%) |
Mar 22, 2018 | 34.46 | 34.85 | 33.34 | 33.46 | 261,401 | -1.39(-3.98%) |
Mar 21, 2018 | 34.66 | 35.44 | 34.20 | 34.84 | 147,058 | +0.13(+0.38%) |
Mar 20, 2018 | 34.43 | 34.97 | 33.97 | 34.71 | 474,888 | +0.35(+1.02%) |
Mar 19, 2018 | 35.08 | 35.53 | 34.03 | 34.36 | 283,003 | -0.72(-2.06%) |
Mar 16, 2018 | 34.61 | 35.12 | 34.31 | 35.08 | 524,010 | +0.46(+1.32%) |
Mar 15, 2018 | 34.29 | 35.08 | 33.70 | 34.63 | 475,986 | +0.40(+1.16%) |
Mar 14, 2018 | 39.74 | 40.04 | 33.48 | 34.23 | 1,038,715 | -5.81(-14.51%) |
Mar 13, 2018 | 41.74 | 41.85 | 39.99 | 40.04 | 477,834 | -1.62(-3.90%) |
Mar 12, 2018 | 41.76 | 42.16 | 41.16 | 41.66 | 352,558 | +0.09(+0.21%) |
Mar 09, 2018 | 40.62 | 41.62 | 39.96 | 41.57 | 303,298 | +1.29(+3.20%) |
Mar 08, 2018 | 41.44 | 41.44 | 40.06 | 40.28 | 103,213 | -1.08(-2.62%) |
Mar 07, 2018 | 41.59 | 41.36 | 405,002 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.05 | 41.61 | 39.50 | 40.89 | 437,436 | +1.02(+2.55%) |
Mar 05, 2018 | 39.83 | 40.31 | 39.24 | 39.87 | 266,182 | -0.32(-0.80%) |
Mar 02, 2018 | 39.55 | 40.53 | 39.12 | 40.20 | 201,980 | +0.29(+0.74%) |