Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.19 | 36.45 | 36.14 | 36.20 | 80,227 | +0.05(+0.14%) |
May 30, 2018 | 35.89 | 36.18 | 35.80 | 36.15 | 131,526 | +0.24(+0.68%) |
May 29, 2018 | 36.17 | 36.29 | 35.74 | 35.90 | 123,484 | -0.62(-1.69%) |
May 25, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 36.65 | 36.77 | 36.22 | 36.49 | 108,904 | -0.18(-0.48%) |
May 23, 2018 | 36.27 | 36.73 | 36.19 | 36.67 | 87,391 | +0.21(+0.56%) |
May 22, 2018 | 36.51 | 36.75 | 36.45 | 36.46 | 96,147 | +0.04(+0.11%) |
May 21, 2018 | 36.79 | 36.89 | 36.28 | 36.42 | 131,839 | +0.02(+0.05%) |
May 18, 2018 | 36.48 | 36.63 | 36.30 | 36.40 | 102,830 | -0.51(-1.37%) |
May 17, 2018 | 36.93 | 37.23 | 36.74 | 36.91 | 176,797 | -0.47(-1.26%) |
May 16, 2018 | 37.00 | 37.39 | 36.94 | 37.38 | 101,482 | +0.76(+2.08%) |
May 15, 2018 | 36.82 | 36.82 | 36.34 | 36.62 | 80,987 | -0.79(-2.12%) |
May 14, 2018 | 37.51 | 37.85 | 37.36 | 37.41 | 74,218 | +0.06(+0.16%) |
May 11, 2018 | 37.72 | 37.72 | 37.29 | 37.35 | 154,513 | -0.37(-0.98%) |
May 10, 2018 | 37.26 | 37.88 | 37.24 | 37.72 | 106,266 | +0.66(+1.79%) |
May 09, 2018 | 37.24 | 37.24 | 36.95 | 37.06 | 155,616 | -0.12(-0.32%) |
May 08, 2018 | 37.11 | 37.24 | 36.78 | 37.17 | 145,293 | +0.01(+0.03%) |
May 07, 2018 | 36.45 | 37.27 | 36.45 | 37.16 | 106,756 | +0.55(+1.49%) |
May 04, 2018 | 35.98 | 36.74 | 35.91 | 36.62 | 108,106 | +0.34(+0.94%) |
May 03, 2018 | 36.44 | 36.44 | 35.72 | 36.28 | 152,588 | -0.17(-0.46%) |
May 02, 2018 | 36.67 | 36.84 | 36.43 | 36.44 | 70,156 | -0.03(-0.08%) |
May 01, 2018 | 36.29 | 36.50 | 36.16 | 36.47 | 76,195 | +0.05(+0.13%) |
Apr 30, 2018 | 36.41 | 36.69 | 36.22 | 36.42 | 82,709 | +0.09(+0.24%) |
Apr 27, 2018 | 36.43 | 36.54 | 35.98 | 36.33 | 124,531 | +0.31(+0.87%) |
Apr 26, 2018 | 35.74 | 36.13 | 35.74 | 36.02 | 78,023 | +0.39(+1.10%) |
Apr 25, 2018 | 35.88 | 35.88 | 35.15 | 35.63 | 134,943 | -0.39(-1.09%) |
Apr 24, 2018 | 36.80 | 37.03 | 35.74 | 36.02 | 186,740 | -0.46(-1.26%) |
Apr 23, 2018 | 36.74 | 36.93 | 36.44 | 36.48 | 97,820 | -0.33(-0.90%) |
Apr 20, 2018 | 37.07 | 37.07 | 36.70 | 36.81 | 104,117 | -0.61(-1.62%) |
Apr 19, 2018 | 37.84 | 37.84 | 37.27 | 37.42 | 62,870 | -0.37(-0.98%) |
Apr 18, 2018 | 37.54 | 37.84 | 37.37 | 37.79 | 78,188 | +0.30(+0.81%) |
Apr 17, 2018 | 36.87 | 37.59 | 36.87 | 37.49 | 116,327 | +0.55(+1.48%) |
Apr 16, 2018 | 36.88 | 37.00 | 36.64 | 36.94 | 107,062 | -0.02(-0.05%) |
Apr 13, 2018 | 37.59 | 37.63 | 36.74 | 36.96 | 180,339 | -0.69(-1.84%) |
Apr 12, 2018 | 37.90 | 38.00 | 37.58 | 37.65 | 105,273 | -0.19(-0.49%) |
Apr 11, 2018 | 37.77 | 38.20 | 37.77 | 37.84 | 78,849 | -0.19(-0.49%) |
Apr 10, 2018 | 38.08 | 38.14 | 37.72 | 38.03 | 86,737 | +0.57(+1.51%) |
Apr 09, 2018 | 37.57 | 38.05 | 37.44 | 37.46 | 88,771 | +0.10(+0.26%) |
Apr 06, 2018 | 37.63 | 38.08 | 37.09 | 37.36 | 101,400 | -0.72(-1.90%) |
Apr 05, 2018 | 38.23 | 38.47 | 37.93 | 38.08 | 145,142 | +0.17(+0.44%) |
Apr 04, 2018 | 36.59 | 37.97 | 36.46 | 37.92 | 162,030 | +0.23(+0.62%) |
Apr 03, 2018 | 38.08 | 38.20 | 37.39 | 37.68 | 133,393 | -0.07(-0.18%) |
Apr 02, 2018 | 38.44 | 38.67 | 37.33 | 37.75 | 202,118 | -0.83(-2.15%) |
Mar 29, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.66(+1.74%) | |
Mar 28, 2018 | 38.40 | 38.50 | 37.60 | 37.92 | 280,405 | -0.74(-1.91%) |
Mar 27, 2018 | 40.06 | 40.07 | 38.44 | 38.66 | 171,459 | -1.29(-3.23%) |
Mar 26, 2018 | 39.97 | 40.05 | 39.04 | 39.95 | 156,993 | +1.12(+2.90%) |
Mar 23, 2018 | 39.71 | 39.93 | 38.78 | 38.83 | 469,772 | -0.79(-2.00%) |
Mar 22, 2018 | 40.48 | 40.56 | 39.36 | 39.62 | 337,540 | -2.03(-4.88%) |
Mar 21, 2018 | 41.52 | 41.85 | 41.35 | 41.65 | 202,706 | -0.02(-0.05%) |
Mar 20, 2018 | 41.24 | 41.74 | 41.16 | 41.67 | 292,236 | +0.70(+1.72%) |
Mar 19, 2018 | 41.22 | 41.43 | 40.60 | 40.97 | 213,120 | -0.65(-1.57%) |
Mar 16, 2018 | 41.58 | 41.65 | 41.42 | 41.62 | 359,732 | +0.00(+0.00%) |
Mar 15, 2018 | 41.75 | 41.83 | 41.45 | 41.62 | 294,875 | +0.18(+0.42%) |
Mar 14, 2018 | 41.53 | 41.68 | 41.25 | 41.45 | 92,252 | +0.23(+0.57%) |
Mar 13, 2018 | 42.04 | 42.13 | 41.09 | 41.21 | 133,667 | -0.60(-1.43%) |
Mar 12, 2018 | 41.85 | 41.98 | 41.56 | 41.81 | 143,052 | +0.13(+0.30%) |
Mar 09, 2018 | 41.15 | 41.72 | 41.15 | 41.68 | 147,977 | +0.87(+2.13%) |
Mar 08, 2018 | 40.84 | 41.00 | 40.59 | 40.81 | 165,971 | +0.04(+0.10%) |
Mar 07, 2018 | 40.80 | 40.77 | 152,652 | +0.38(+0.94%) | ||
Mar 06, 2018 | 40.40 | 40.53 | 40.03 | 40.39 | 151,631 | +0.77(+1.95%) |
Mar 05, 2018 | 39.06 | 39.70 | 38.96 | 39.62 | 265,590 | +0.25(+0.65%) |
Mar 02, 2018 | 38.41 | 39.41 | 38.07 | 39.36 | 726,811 | +0.13(+0.32%) |