Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.02 | 36.32 | 35.96 | 36.10 | 464,093 | -0.03(-0.07%) |
May 30, 2018 | 35.80 | 36.17 | 35.72 | 36.12 | 256,340 | +0.61(+1.73%) |
May 29, 2018 | 35.64 | 35.73 | 35.38 | 35.51 | 171,662 | -0.49(-1.35%) |
May 25, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.14(-0.40%) | |
May 24, 2018 | 36.12 | 36.22 | 36.06 | 36.14 | 133,750 | -0.06(-0.16%) |
May 23, 2018 | 36.01 | 36.24 | 36.00 | 36.20 | 130,153 | -0.09(-0.25%) |
May 22, 2018 | 36.33 | 36.43 | 36.24 | 36.29 | 137,050 | -0.03(-0.07%) |
May 21, 2018 | 36.32 | 36.34 | 36.20 | 36.32 | 184,171 | +0.29(+0.79%) |
May 18, 2018 | 36.11 | 36.16 | 35.94 | 36.03 | 128,769 | -0.17(-0.46%) |
May 17, 2018 | 36.35 | 36.43 | 36.16 | 36.20 | 107,283 | -0.16(-0.44%) |
May 16, 2018 | 36.49 | 36.51 | 36.24 | 36.36 | 202,560 | -0.34(-0.92%) |
May 15, 2018 | 36.70 | 36.74 | 36.52 | 36.69 | 221,952 | -0.26(-0.70%) |
May 14, 2018 | 37.03 | 37.11 | 36.91 | 36.95 | 148,680 | -0.01(-0.02%) |
May 11, 2018 | 37.01 | 37.11 | 36.90 | 36.96 | 219,179 | +0.06(+0.16%) |
May 10, 2018 | 36.76 | 36.90 | 36.64 | 36.90 | 165,653 | +0.29(+0.78%) |
May 09, 2018 | 36.72 | 36.84 | 36.57 | 36.62 | 157,121 | +0.05(+0.14%) |
May 08, 2018 | 36.79 | 36.79 | 36.43 | 36.57 | 796,922 | -0.34(-0.93%) |
May 07, 2018 | 36.86 | 37.06 | 36.84 | 36.91 | 319,813 | -0.03(-0.09%) |
May 04, 2018 | 36.69 | 37.03 | 36.69 | 36.95 | 246,683 | +0.07(+0.18%) |
May 03, 2018 | 36.89 | 36.95 | 36.60 | 36.88 | 424,715 | +0.08(+0.23%) |
May 02, 2018 | 36.76 | 37.05 | 36.74 | 36.79 | 1,777,088 | +0.13(+0.34%) |
May 01, 2018 | 36.74 | 36.74 | 36.53 | 36.67 | 134,527 | -0.04(-0.11%) |
Apr 30, 2018 | 36.82 | 36.83 | 36.68 | 36.71 | 674,355 | -0.13(-0.34%) |
Apr 27, 2018 | 36.68 | 36.89 | 36.64 | 36.84 | 143,172 | +0.23(+0.62%) |
Apr 26, 2018 | 36.50 | 36.63 | 36.45 | 36.61 | 199,353 | +0.29(+0.81%) |
Apr 25, 2018 | 36.21 | 36.33 | 36.15 | 36.32 | 110,034 | -0.04(-0.12%) |
Apr 24, 2018 | 36.58 | 36.66 | 36.22 | 36.36 | 270,816 | -0.03(-0.07%) |
Apr 23, 2018 | 36.48 | 36.56 | 36.34 | 36.38 | 128,250 | -0.13(-0.34%) |
Apr 20, 2018 | 36.63 | 36.63 | 36.41 | 36.51 | 568,949 | -0.18(-0.48%) |
Apr 19, 2018 | 36.92 | 36.99 | 36.64 | 36.69 | 783,926 | -0.30(-0.82%) |
Apr 18, 2018 | 37.00 | 37.14 | 36.95 | 36.99 | 185,702 | +0.11(+0.30%) |
Apr 17, 2018 | 36.71 | 37.00 | 36.67 | 36.88 | 149,163 | +0.23(+0.62%) |
Apr 16, 2018 | 36.48 | 36.70 | 36.43 | 36.65 | 116,064 | +0.30(+0.83%) |
Apr 13, 2018 | 36.32 | 36.47 | 36.30 | 36.35 | 199,561 | +0.13(+0.35%) |
Apr 12, 2018 | 36.38 | 36.44 | 36.18 | 36.22 | 305,515 | -0.15(-0.42%) |
Apr 11, 2018 | 36.32 | 36.54 | 36.32 | 36.38 | 124,191 | -0.08(-0.21%) |
Apr 10, 2018 | 36.38 | 36.48 | 36.29 | 36.45 | 982,513 | +0.24(+0.67%) |
Apr 09, 2018 | 36.20 | 36.41 | 36.11 | 36.21 | 391,216 | +0.29(+0.82%) |
Apr 06, 2018 | 36.14 | 36.26 | 35.79 | 35.91 | 189,172 | -0.26(-0.71%) |
Apr 05, 2018 | 35.97 | 36.24 | 35.91 | 36.17 | 209,490 | +0.25(+0.69%) |
Apr 04, 2018 | 35.53 | 35.94 | 35.44 | 35.92 | 328,620 | +0.19(+0.54%) |
Apr 03, 2018 | 35.71 | 35.79 | 35.51 | 35.73 | 324,050 | +0.14(+0.40%) |
Apr 02, 2018 | 36.04 | 36.04 | 35.33 | 35.59 | 385,745 | -0.40(-1.12%) |
Mar 29, 2018 | 35.99 | 35.99 | 35.99 | 0 | +0.23(+0.63%) | |
Mar 28, 2018 | 35.79 | 36.00 | 35.70 | 35.76 | 377,487 | +0.10(+0.28%) |
Mar 27, 2018 | 35.69 | 35.96 | 35.56 | 35.66 | 431,968 | -0.03(-0.07%) |
Mar 26, 2018 | 35.59 | 35.70 | 35.34 | 35.69 | 179,207 | +0.45(+1.29%) |
Mar 23, 2018 | 35.78 | 35.90 | 35.23 | 35.23 | 273,350 | -0.34(-0.97%) |
Mar 22, 2018 | 35.70 | 35.91 | 35.53 | 35.58 | 281,117 | -0.49(-1.35%) |
Mar 21, 2018 | 35.93 | 36.22 | 35.79 | 36.06 | 352,601 | +0.24(+0.68%) |
Mar 20, 2018 | 36.04 | 36.06 | 35.75 | 35.82 | 1,556,748 | -0.24(-0.65%) |
Mar 19, 2018 | 36.22 | 36.25 | 35.93 | 36.06 | 215,398 | -0.26(-0.72%) |
Mar 16, 2018 | 36.32 | 36.43 | 36.26 | 36.32 | 940,472 | +0.01(+0.02%) |
Mar 15, 2018 | 36.57 | 36.72 | 36.07 | 36.31 | 237,736 | -0.36(-0.98%) |
Mar 14, 2018 | 36.69 | 36.86 | 36.59 | 36.67 | 197,047 | +0.13(+0.34%) |
Mar 13, 2018 | 36.64 | 36.80 | 36.49 | 36.54 | 219,756 | -0.03(-0.07%) |
Mar 12, 2018 | 36.53 | 36.66 | 36.44 | 36.57 | 643,549 | +0.04(+0.11%) |
Mar 09, 2018 | 36.43 | 36.53 | 36.28 | 36.53 | 174,491 | +0.27(+0.74%) |
Mar 08, 2018 | 36.18 | 36.29 | 36.09 | 36.26 | 139,779 | +0.15(+0.42%) |
Mar 07, 2018 | 35.92 | 36.11 | 160,715 | +0.02(+0.05%) | ||
Mar 06, 2018 | 36.22 | 36.22 | 35.98 | 36.09 | 149,768 | +0.04(+0.12%) |
Mar 05, 2018 | 35.53 | 36.07 | 35.53 | 36.05 | 380,827 | +0.32(+0.89%) |
Mar 02, 2018 | 35.54 | 35.80 | 35.48 | 35.73 | 465,608 | +0.00(+0.00%) |