Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.91 | 35.91 | 35.71 | 35.80 | 215,047 | -0.33(-0.90%) |
May 30, 2018 | 35.94 | 36.14 | 35.89 | 36.12 | 355,710 | +0.36(+1.01%) |
May 29, 2018 | 35.86 | 36.02 | 35.60 | 35.76 | 1,985,495 | -0.49(-1.36%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 36.43 | 36.44 | 35.97 | 36.34 | 393,869 | -0.50(-1.36%) |
May 23, 2018 | 36.73 | 36.85 | 36.67 | 36.85 | 154,595 | -0.39(-1.04%) |
May 22, 2018 | 37.30 | 37.33 | 37.19 | 37.23 | 167,505 | -0.12(-0.31%) |
May 21, 2018 | 37.34 | 37.39 | 37.31 | 37.35 | 231,738 | +0.16(+0.43%) |
May 18, 2018 | 37.31 | 37.36 | 37.18 | 37.19 | 153,973 | -0.13(-0.34%) |
May 17, 2018 | 37.26 | 37.40 | 37.22 | 37.31 | 420,619 | +0.16(+0.43%) |
May 16, 2018 | 37.08 | 37.16 | 37.02 | 37.16 | 2,654,478 | +0.10(+0.27%) |
May 15, 2018 | 37.06 | 37.12 | 37.02 | 37.05 | 242,941 | -0.13(-0.34%) |
May 14, 2018 | 37.11 | 37.20 | 37.11 | 37.18 | 280,597 | +0.32(+0.86%) |
May 11, 2018 | 36.82 | 36.90 | 36.82 | 36.86 | 106,205 | +0.22(+0.59%) |
May 10, 2018 | 36.62 | 36.69 | 36.59 | 36.64 | 221,676 | +0.13(+0.34%) |
May 09, 2018 | 36.38 | 36.53 | 36.38 | 36.52 | 41,655 | -0.10(-0.27%) |
May 08, 2018 | 36.59 | 36.67 | 36.50 | 36.62 | 339,224 | +0.13(+0.37%) |
May 07, 2018 | 36.52 | 36.59 | 36.43 | 36.48 | 1,256,440 | +0.02(+0.05%) |
May 04, 2018 | 36.04 | 36.52 | 35.98 | 36.47 | 197,990 | +0.24(+0.67%) |
May 03, 2018 | 36.18 | 36.31 | 35.89 | 36.22 | 362,873 | -0.18(-0.48%) |
May 02, 2018 | 36.43 | 36.52 | 36.37 | 36.40 | 415,605 | -0.25(-0.69%) |
May 01, 2018 | 36.47 | 36.65 | 36.43 | 36.65 | 96,628 | +0.18(+0.48%) |
Apr 30, 2018 | 36.60 | 36.74 | 36.46 | 36.48 | 87,630 | -0.01(-0.02%) |
Apr 27, 2018 | 36.65 | 36.65 | 36.45 | 36.48 | 165,718 | -0.18(-0.48%) |
Apr 26, 2018 | 36.50 | 36.71 | 36.43 | 36.66 | 311,989 | +0.23(+0.64%) |
Apr 25, 2018 | 36.37 | 36.46 | 36.25 | 36.43 | 634,160 | +0.30(+0.84%) |
Apr 24, 2018 | 36.46 | 36.52 | 36.00 | 36.12 | 274,809 | -0.10(-0.28%) |
Apr 23, 2018 | 36.12 | 36.22 | 36.09 | 36.22 | 71,110 | +0.28(+0.79%) |
Apr 20, 2018 | 36.05 | 36.09 | 35.89 | 35.94 | 355,415 | +0.00(+0.00%) |
Apr 19, 2018 | 35.91 | 35.98 | 35.81 | 35.94 | 310,269 | -0.10(-0.28%) |
Apr 18, 2018 | 35.98 | 36.08 | 35.95 | 36.04 | 337,712 | +0.34(+0.94%) |
Apr 17, 2018 | 35.62 | 35.79 | 35.60 | 35.71 | 167,803 | +0.07(+0.19%) |
Apr 16, 2018 | 35.72 | 35.74 | 35.58 | 35.64 | 70,525 | +0.07(+0.19%) |
Apr 13, 2018 | 35.74 | 35.74 | 35.45 | 35.57 | 110,056 | +0.04(+0.12%) |
Apr 12, 2018 | 35.54 | 35.63 | 35.43 | 35.53 | 104,448 | +0.03(+0.09%) |
Apr 11, 2018 | 35.45 | 35.66 | 35.43 | 35.50 | 124,862 | -0.15(-0.42%) |
Apr 10, 2018 | 35.65 | 35.76 | 35.55 | 35.65 | 150,075 | +0.34(+0.97%) |
Apr 09, 2018 | 35.45 | 35.68 | 35.29 | 35.30 | 163,760 | +0.22(+0.62%) |
Apr 06, 2018 | 35.35 | 35.53 | 34.91 | 35.09 | 276,290 | -0.73(-2.04%) |
Apr 05, 2018 | 35.60 | 35.86 | 35.51 | 35.81 | 202,161 | +0.41(+1.16%) |
Apr 04, 2018 | 34.67 | 35.42 | 34.65 | 35.40 | 179,536 | +0.10(+0.28%) |
Apr 03, 2018 | 35.15 | 35.31 | 34.96 | 35.30 | 433,938 | +0.65(+1.86%) |
Apr 02, 2018 | 35.20 | 35.24 | 34.44 | 34.66 | 334,156 | -0.86(-2.41%) |
Mar 29, 2018 | 35.51 | 35.51 | 35.51 | 0 | +0.31(+0.88%) | |
Mar 28, 2018 | 35.05 | 35.40 | 34.72 | 35.20 | 343,391 | +0.88(+2.56%) |
Mar 27, 2018 | 34.93 | 34.95 | 34.24 | 34.32 | 542,266 | +0.12(+0.34%) |
Mar 26, 2018 | 34.00 | 34.22 | 33.67 | 34.20 | 881,592 | +0.70(+2.08%) |
Mar 23, 2018 | 34.17 | 34.23 | 33.49 | 33.51 | 2,646,089 | -0.91(-2.63%) |
Mar 22, 2018 | 34.72 | 34.88 | 34.39 | 34.41 | 618,955 | -0.50(-1.44%) |
Mar 21, 2018 | 34.93 | 35.23 | 34.87 | 34.92 | 482,477 | -0.14(-0.41%) |
Mar 20, 2018 | 35.00 | 35.17 | 34.98 | 35.06 | 471,469 | +0.31(+0.89%) |
Mar 19, 2018 | 35.08 | 35.09 | 34.49 | 34.75 | 697,976 | -0.59(-1.66%) |
Mar 16, 2018 | 35.24 | 35.44 | 35.23 | 35.34 | 271,494 | -0.23(-0.64%) |
Mar 15, 2018 | 35.55 | 35.68 | 35.37 | 35.56 | 153,239 | +0.08(+0.24%) |
Mar 14, 2018 | 35.70 | 35.74 | 35.30 | 35.48 | 71,376 | +0.04(+0.12%) |
Mar 13, 2018 | 35.84 | 35.91 | 35.36 | 35.44 | 468,349 | +0.01(+0.02%) |
Mar 12, 2018 | 35.55 | 35.64 | 35.39 | 35.43 | 516,248 | -0.12(-0.33%) |
Mar 09, 2018 | 35.29 | 35.55 | 35.24 | 35.55 | 934,001 | +0.30(+0.86%) |
Mar 08, 2018 | 35.13 | 35.26 | 35.05 | 35.24 | 370,280 | +0.25(+0.72%) |
Mar 07, 2018 | 35.05 | 34.73 | 34.99 | 106,810 | -0.33(-0.93%) | |
Mar 06, 2018 | 35.37 | 35.56 | 35.17 | 35.32 | 472,773 | +0.22(+0.62%) |
Mar 05, 2018 | 34.46 | 35.14 | 34.46 | 35.10 | 405,191 | +0.34(+0.99%) |
Mar 02, 2018 | 34.16 | 34.76 | 33.94 | 34.76 | 204,105 | +0.21(+0.61%) |