Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.36 | 36.86 | 35.88 | 36.07 | 694,937 | -0.83(-2.26%) |
May 30, 2018 | 36.76 | 37.27 | 36.52 | 36.90 | 726,269 | +0.82(+2.27%) |
May 29, 2018 | 36.29 | 36.91 | 35.89 | 36.08 | 919,777 | -1.08(-2.92%) |
May 25, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.06(+0.15%) | |
May 24, 2018 | 36.49 | 37.13 | 36.38 | 37.11 | 397,085 | +0.07(+0.20%) |
May 23, 2018 | 36.89 | 37.37 | 36.72 | 37.03 | 528,372 | -0.36(-0.97%) |
May 22, 2018 | 36.97 | 37.76 | 36.91 | 37.40 | 417,167 | +0.47(+1.28%) |
May 21, 2018 | 36.83 | 37.20 | 36.74 | 36.92 | 437,392 | +0.37(+1.02%) |
May 18, 2018 | 36.49 | 36.84 | 36.49 | 36.55 | 442,076 | -0.21(-0.57%) |
May 17, 2018 | 36.40 | 37.01 | 36.33 | 36.76 | 490,589 | +0.37(+1.01%) |
May 16, 2018 | 36.10 | 36.76 | 36.10 | 36.39 | 590,901 | +0.28(+0.78%) |
May 15, 2018 | 35.66 | 36.56 | 35.66 | 36.11 | 788,171 | +0.38(+1.06%) |
May 14, 2018 | 36.44 | 36.46 | 35.55 | 35.73 | 699,077 | -0.63(-1.73%) |
May 11, 2018 | 37.02 | 37.22 | 36.36 | 36.36 | 626,641 | -0.59(-1.61%) |
May 10, 2018 | 36.69 | 37.20 | 36.68 | 36.95 | 441,213 | +0.09(+0.23%) |
May 09, 2018 | 36.75 | 37.22 | 36.67 | 36.87 | 661,942 | +0.21(+0.57%) |
May 08, 2018 | 36.29 | 37.04 | 36.08 | 36.66 | 907,003 | +0.37(+1.03%) |
May 07, 2018 | 35.73 | 36.53 | 35.42 | 36.29 | 298,583 | +0.72(+2.01%) |
May 04, 2018 | 34.49 | 35.84 | 34.18 | 35.57 | 534,357 | +0.73(+2.09%) |
May 03, 2018 | 35.14 | 35.29 | 34.56 | 34.84 | 640,756 | -0.51(-1.44%) |
May 02, 2018 | 36.37 | 36.42 | 35.28 | 35.35 | 796,762 | -1.01(-2.78%) |
May 01, 2018 | 36.42 | 36.95 | 35.52 | 36.36 | 872,327 | +0.69(+1.92%) |
Apr 30, 2018 | 36.37 | 36.60 | 35.68 | 35.68 | 639,289 | -0.53(-1.47%) |
Apr 27, 2018 | 35.82 | 36.23 | 35.39 | 36.21 | 635,499 | +0.31(+0.87%) |
Apr 26, 2018 | 35.47 | 36.07 | 35.17 | 35.90 | 491,586 | +0.48(+1.37%) |
Apr 25, 2018 | 35.74 | 35.74 | 35.03 | 35.41 | 491,899 | -0.14(-0.40%) |
Apr 24, 2018 | 35.96 | 36.20 | 35.21 | 35.55 | 417,843 | -0.12(-0.34%) |
Apr 23, 2018 | 36.04 | 36.20 | 35.52 | 35.68 | 362,486 | -0.35(-0.97%) |
Apr 20, 2018 | 36.11 | 36.43 | 35.87 | 36.02 | 351,855 | -0.20(-0.54%) |
Apr 19, 2018 | 35.98 | 36.45 | 35.91 | 36.22 | 310,129 | +0.37(+1.02%) |
Apr 18, 2018 | 36.34 | 36.50 | 35.77 | 35.85 | 514,053 | -0.29(-0.81%) |
Apr 17, 2018 | 36.42 | 36.45 | 36.06 | 36.15 | 406,499 | +0.10(+0.29%) |
Apr 16, 2018 | 35.84 | 36.26 | 35.71 | 36.04 | 457,618 | +0.62(+1.75%) |
Apr 13, 2018 | 36.32 | 36.32 | 35.26 | 35.42 | 478,914 | -0.50(-1.40%) |
Apr 12, 2018 | 35.63 | 36.42 | 35.38 | 35.93 | 484,200 | +0.56(+1.57%) |
Apr 11, 2018 | 35.17 | 35.65 | 34.87 | 35.37 | 464,332 | -0.17(-0.47%) |
Apr 10, 2018 | 35.33 | 35.77 | 34.90 | 35.53 | 658,686 | +0.86(+2.49%) |
Apr 09, 2018 | 34.75 | 35.46 | 34.60 | 34.67 | 542,149 | +0.13(+0.39%) |
Apr 06, 2018 | 35.09 | 35.40 | 34.18 | 34.54 | 755,919 | -1.02(-2.86%) |
Apr 05, 2018 | 35.67 | 35.91 | 35.25 | 35.55 | 608,951 | +0.32(+0.90%) |
Apr 04, 2018 | 34.47 | 35.33 | 34.47 | 35.23 | 1,060,091 | -0.36(-1.01%) |
Apr 03, 2018 | 35.43 | 35.79 | 35.01 | 35.60 | 709,521 | +0.43(+1.22%) |
Apr 02, 2018 | 36.13 | 36.31 | 34.70 | 35.17 | 1,085,306 | -1.09(-3.01%) |
Mar 29, 2018 | 36.26 | 36.26 | 36.26 | 0 | +0.88(+2.47%) | |
Mar 28, 2018 | 34.98 | 35.54 | 34.63 | 35.38 | 737,863 | +0.43(+1.23%) |
Mar 27, 2018 | 35.95 | 36.01 | 34.50 | 34.95 | 961,249 | -0.82(-2.29%) |
Mar 26, 2018 | 35.55 | 35.88 | 34.87 | 35.77 | 961,282 | +1.04(+3.00%) |
Mar 23, 2018 | 36.72 | 36.95 | 34.73 | 34.73 | 1,123,116 | -1.95(-5.32%) |
Mar 22, 2018 | 38.48 | 38.73 | 36.63 | 36.69 | 831,570 | -2.42(-6.20%) |
Mar 21, 2018 | 38.80 | 39.54 | 38.66 | 39.11 | 312,888 | +0.26(+0.66%) |
Mar 20, 2018 | 38.92 | 39.17 | 38.73 | 38.85 | 373,977 | +0.05(+0.13%) |
Mar 19, 2018 | 39.65 | 39.89 | 38.09 | 38.80 | 651,557 | -1.09(-2.73%) |
Mar 16, 2018 | 39.58 | 40.21 | 39.42 | 39.89 | 1,697,438 | +0.45(+1.15%) |
Mar 15, 2018 | 39.80 | 40.05 | 39.17 | 39.44 | 445,410 | -0.36(-0.91%) |
Mar 14, 2018 | 40.65 | 40.90 | 39.59 | 39.80 | 631,928 | -0.75(-1.86%) |
Mar 13, 2018 | 41.60 | 41.75 | 40.43 | 40.55 | 558,446 | -0.87(-2.10%) |
Mar 12, 2018 | 41.45 | 41.82 | 41.19 | 41.42 | 775,664 | -0.02(-0.06%) |
Mar 09, 2018 | 40.25 | 41.56 | 40.24 | 41.45 | 703,624 | +1.63(+4.09%) |
Mar 08, 2018 | 39.92 | 39.92 | 39.26 | 39.82 | 338,732 | +0.00(+0.00%) |
Mar 07, 2018 | 39.98 | 39.82 | 561,830 | +0.09(+0.22%) | ||
Mar 06, 2018 | 39.35 | 39.81 | 38.93 | 39.73 | 793,984 | +0.64(+1.64%) |
Mar 05, 2018 | 38.15 | 39.34 | 37.97 | 39.09 | 649,878 | +0.53(+1.38%) |
Mar 02, 2018 | 38.23 | 38.71 | 37.30 | 38.56 | 700,388 | -0.14(-0.36%) |