Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.27 | 36.27 | 35.94 | 36.02 | 16,312 | -0.18(-0.49%) |
May 30, 2018 | 36.02 | 36.29 | 36.02 | 36.20 | 9,011 | +0.64(+1.80%) |
May 29, 2018 | 35.71 | 35.87 | 35.55 | 35.56 | 22,397 | -0.34(-0.94%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.10(-0.28%) | |
May 24, 2018 | 35.90 | 36.02 | 35.71 | 36.00 | 13,062 | +0.06(+0.17%) |
May 23, 2018 | 35.84 | 35.94 | 35.74 | 35.94 | 7,879 | +0.12(+0.33%) |
May 22, 2018 | 36.06 | 36.15 | 35.82 | 35.82 | 10,030 | -0.31(-0.86%) |
May 21, 2018 | 36.27 | 36.27 | 36.03 | 36.13 | 21,841 | +0.25(+0.68%) |
May 18, 2018 | 36.00 | 36.00 | 35.83 | 35.88 | 10,440 | +0.02(+0.07%) |
May 17, 2018 | 36.00 | 36.00 | 35.76 | 35.86 | 13,895 | +0.06(+0.17%) |
May 16, 2018 | 36.00 | 36.00 | 35.63 | 35.80 | 8,734 | +0.26(+0.73%) |
May 15, 2018 | 35.68 | 35.77 | 35.43 | 35.54 | 20,972 | -0.12(-0.34%) |
May 14, 2018 | 36.76 | 36.76 | 35.62 | 35.66 | 25,343 | -0.12(-0.32%) |
May 11, 2018 | 35.80 | 35.80 | 35.67 | 35.78 | 9,286 | +0.12(+0.34%) |
May 10, 2018 | 36.17 | 36.17 | 35.51 | 35.66 | 17,573 | +0.29(+0.82%) |
May 09, 2018 | 35.11 | 35.44 | 35.09 | 35.37 | 17,230 | +0.36(+1.03%) |
May 08, 2018 | 34.99 | 35.03 | 34.90 | 35.01 | 28,101 | +0.24(+0.69%) |
May 07, 2018 | 34.73 | 34.89 | 34.62 | 34.77 | 53,076 | +0.17(+0.51%) |
May 04, 2018 | 34.15 | 34.72 | 34.15 | 34.60 | 2,617 | +0.43(+1.24%) |
May 03, 2018 | 34.16 | 34.23 | 33.72 | 34.17 | 21,580 | -0.20(-0.58%) |
May 02, 2018 | 34.09 | 34.39 | 34.09 | 34.37 | 2,325 | +0.02(+0.06%) |
May 01, 2018 | 33.41 | 34.39 | 33.41 | 34.35 | 15,582 | +0.00(+0.00%) |
Apr 30, 2018 | 34.71 | 34.71 | 34.35 | 34.35 | 8,571 | -0.18(-0.52%) |
Apr 27, 2018 | 35.33 | 35.33 | 34.42 | 34.53 | 15,423 | -0.15(-0.43%) |
Apr 26, 2018 | 34.60 | 34.76 | 34.56 | 34.68 | 18,937 | +0.32(+0.93%) |
Apr 25, 2018 | 34.18 | 34.39 | 34.18 | 34.36 | 8,025 | -0.01(-0.02%) |
Apr 24, 2018 | 34.93 | 34.97 | 34.17 | 34.37 | 20,892 | -0.44(-1.28%) |
Apr 23, 2018 | 34.83 | 34.87 | 34.75 | 34.81 | 15,201 | -0.02(-0.06%) |
Apr 20, 2018 | 35.12 | 35.12 | 34.83 | 34.83 | 109,681 | -0.30(-0.84%) |
Apr 19, 2018 | 35.22 | 35.30 | 34.98 | 35.12 | 14,970 | -0.27(-0.78%) |
Apr 18, 2018 | 35.52 | 35.58 | 35.39 | 35.40 | 15,912 | -0.04(-0.11%) |
Apr 17, 2018 | 35.22 | 35.47 | 35.19 | 35.44 | 7,967 | +0.41(+1.17%) |
Apr 16, 2018 | 34.99 | 35.18 | 34.84 | 35.03 | 13,483 | +0.48(+1.39%) |
Apr 13, 2018 | 34.72 | 34.77 | 34.55 | 34.55 | 10,961 | -0.37(-1.06%) |
Apr 12, 2018 | 34.72 | 34.99 | 34.72 | 34.92 | 31,136 | +0.38(+1.10%) |
Apr 11, 2018 | 34.61 | 34.68 | 34.47 | 34.54 | 3,836 | -0.07(-0.20%) |
Apr 10, 2018 | 34.58 | 34.70 | 34.35 | 34.61 | 12,400 | +0.31(+0.90%) |
Apr 09, 2018 | 34.20 | 34.38 | 34.20 | 34.30 | 3,058 | +0.38(+1.12%) |
Apr 06, 2018 | 34.52 | 34.52 | 33.68 | 33.92 | 17,065 | -0.81(-2.33%) |
Apr 05, 2018 | 34.71 | 34.80 | 34.55 | 34.73 | 8,557 | +0.18(+0.52%) |
Apr 04, 2018 | 33.92 | 34.55 | 33.82 | 34.55 | 17,741 | +0.41(+1.20%) |
Apr 03, 2018 | 33.82 | 34.14 | 33.79 | 34.14 | 16,394 | +0.53(+1.58%) |
Apr 02, 2018 | 34.34 | 34.36 | 33.36 | 33.61 | 6,526 | -0.88(-2.56%) |
Mar 29, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.60(+1.78%) | |
Mar 28, 2018 | 33.93 | 34.14 | 33.78 | 33.89 | 14,647 | -0.16(-0.47%) |
Mar 27, 2018 | 34.94 | 34.94 | 33.91 | 34.05 | 16,989 | -0.64(-1.84%) |
Mar 26, 2018 | 34.28 | 34.71 | 34.28 | 34.69 | 7,052 | +0.91(+2.70%) |
Mar 23, 2018 | 34.43 | 34.47 | 33.78 | 33.78 | 56,432 | -0.69(-2.00%) |
Mar 22, 2018 | 35.22 | 35.22 | 34.47 | 34.47 | 8,261 | -1.01(-2.86%) |
Mar 21, 2018 | 35.60 | 35.70 | 35.46 | 35.48 | 24,110 | +0.06(+0.17%) |
Mar 20, 2018 | 35.39 | 35.50 | 35.35 | 35.42 | 8,900 | +0.17(+0.48%) |
Mar 19, 2018 | 35.75 | 35.75 | 34.94 | 35.25 | 23,799 | -0.31(-0.87%) |
Mar 16, 2018 | 35.35 | 35.62 | 35.35 | 35.56 | 20,193 | +0.21(+0.60%) |
Mar 15, 2018 | 35.32 | 35.51 | 35.31 | 35.35 | 101,238 | -0.07(-0.20%) |
Mar 14, 2018 | 35.54 | 35.63 | 35.38 | 35.42 | 105,487 | -0.10(-0.28%) |
Mar 13, 2018 | 36.17 | 36.17 | 35.52 | 35.52 | 14,800 | -0.27(-0.75%) |
Mar 12, 2018 | 35.96 | 35.96 | 35.72 | 35.79 | 7,629 | -0.03(-0.09%) |
Mar 09, 2018 | 35.46 | 35.83 | 35.46 | 35.82 | 17,773 | +0.71(+2.03%) |
Mar 08, 2018 | 35.19 | 35.19 | 35.09 | 35.11 | 3,081 | +0.01(+0.03%) |
Mar 07, 2018 | 34.87 | 35.10 | 34.87 | 35.10 | 2,109 | +0.09(+0.26%) |
Mar 06, 2018 | 34.82 | 35.02 | 34.74 | 35.01 | 4,624 | +0.27(+0.78%) |
Mar 05, 2018 | 34.31 | 34.81 | 34.26 | 34.74 | 5,808 | +0.25(+0.72%) |
Mar 02, 2018 | 33.97 | 34.49 | 33.95 | 34.49 | 8,401 | +0.30(+0.88%) |