Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.28 | 35.31 | 35.07 | 35.30 | 11,194 | -0.10(-0.27%) |
May 30, 2018 | 35.40 | 35.44 | 35.34 | 35.39 | 8,590 | +0.21(+0.59%) |
May 29, 2018 | 35.38 | 35.49 | 34.88 | 35.19 | 17,690 | -0.57(-1.59%) |
May 25, 2018 | 35.76 | 35.76 | 35.76 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 35.72 | 35.72 | 35.44 | 35.58 | 18,268 | -0.62(-1.70%) |
May 23, 2018 | 36.15 | 36.27 | 36.02 | 36.20 | 6,212 | -0.44(-1.21%) |
May 22, 2018 | 36.67 | 36.77 | 36.63 | 36.64 | 22,034 | -0.12(-0.34%) |
May 21, 2018 | 36.84 | 36.88 | 36.75 | 36.77 | 12,958 | +0.23(+0.62%) |
May 18, 2018 | 36.68 | 36.68 | 36.48 | 36.54 | 15,018 | -0.05(-0.14%) |
May 17, 2018 | 36.52 | 36.61 | 36.49 | 36.59 | 6,508 | +0.29(+0.79%) |
May 16, 2018 | 36.17 | 36.30 | 36.15 | 36.30 | 30,986 | +0.01(+0.03%) |
May 15, 2018 | 36.20 | 36.34 | 36.20 | 36.30 | 29,206 | +0.47(+1.31%) |
May 14, 2018 | 35.76 | 35.83 | 35.72 | 35.83 | 16,492 | +0.24(+0.67%) |
May 11, 2018 | 35.52 | 35.64 | 35.52 | 35.59 | 8,938 | -0.03(-0.10%) |
May 10, 2018 | 35.74 | 35.80 | 35.62 | 35.62 | 23,010 | -0.25(-0.68%) |
May 09, 2018 | 35.90 | 35.90 | 35.80 | 35.87 | 9,850 | +0.41(+1.17%) |
May 08, 2018 | 35.52 | 35.52 | 35.38 | 35.45 | 2,908 | +0.06(+0.17%) |
May 07, 2018 | 35.56 | 35.60 | 35.38 | 35.39 | 39,250 | -0.03(-0.10%) |
May 04, 2018 | 35.46 | 35.53 | 35.42 | 35.42 | 9,714 | -0.07(-0.20%) |
May 03, 2018 | 35.60 | 35.60 | 35.31 | 35.49 | 29,094 | -0.46(-1.28%) |
May 02, 2018 | 35.91 | 35.99 | 35.78 | 35.95 | 62,136 | +0.02(+0.04%) |
May 01, 2018 | 35.81 | 35.95 | 35.73 | 35.94 | 38,198 | +0.39(+1.11%) |
Apr 30, 2018 | 35.59 | 35.62 | 35.42 | 35.55 | 14,460 | +0.17(+0.48%) |
Apr 27, 2018 | 35.38 | 35.40 | 35.36 | 35.38 | 23,208 | -0.19(-0.52%) |
Apr 26, 2018 | 35.42 | 35.58 | 35.41 | 35.56 | 11,980 | +0.01(+0.01%) |
Apr 25, 2018 | 35.46 | 35.56 | 35.37 | 35.55 | 40,458 | +0.41(+1.18%) |
Apr 24, 2018 | 35.39 | 35.45 | 35.12 | 35.14 | 23,448 | +0.01(+0.03%) |
Apr 23, 2018 | 34.84 | 35.15 | 34.84 | 35.13 | 54,128 | +0.68(+1.97%) |
Apr 20, 2018 | 34.50 | 34.55 | 34.40 | 34.45 | 14,438 | +0.20(+0.58%) |
Apr 19, 2018 | 34.33 | 34.34 | 34.23 | 34.25 | 3,620 | +0.09(+0.26%) |
Apr 18, 2018 | 34.13 | 34.22 | 34.13 | 34.16 | 6,170 | +0.14(+0.41%) |
Apr 17, 2018 | 34.08 | 34.15 | 33.97 | 34.02 | 11,436 | -0.07(-0.22%) |
Apr 16, 2018 | 34.16 | 34.20 | 34.06 | 34.09 | 11,958 | -0.15(-0.42%) |
Apr 13, 2018 | 34.46 | 34.46 | 34.19 | 34.24 | 20,580 | +0.09(+0.28%) |
Apr 12, 2018 | 34.27 | 34.27 | 34.12 | 34.15 | 5,210 | +0.26(+0.75%) |
Apr 11, 2018 | 33.98 | 33.98 | 33.81 | 33.89 | 10,832 | -0.19(-0.56%) |
Apr 10, 2018 | 33.98 | 34.23 | 33.97 | 34.08 | 11,166 | +0.32(+0.95%) |
Apr 09, 2018 | 33.94 | 34.08 | 33.76 | 33.76 | 11,620 | -0.12(-0.37%) |
Apr 06, 2018 | 34.08 | 34.13 | 33.85 | 33.88 | 17,836 | -0.39(-1.14%) |
Apr 05, 2018 | 34.04 | 34.28 | 34.00 | 34.27 | 14,676 | +0.43(+1.27%) |
Apr 04, 2018 | 33.57 | 33.85 | 33.53 | 33.84 | 45,404 | +0.09(+0.28%) |
Apr 03, 2018 | 33.69 | 33.76 | 33.61 | 33.75 | 29,732 | +0.49(+1.47%) |
Apr 02, 2018 | 33.60 | 33.61 | 33.13 | 33.26 | 39,208 | -0.31(-0.92%) |
Mar 29, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.38(-1.12%) | |
Mar 28, 2018 | 33.45 | 33.95 | 33.37 | 33.95 | 59,002 | +0.94(+2.84%) |
Mar 27, 2018 | 33.10 | 33.20 | 32.95 | 33.01 | 4,350 | +0.05(+0.15%) |
Mar 26, 2018 | 32.81 | 32.98 | 32.66 | 32.96 | 14,124 | +0.40(+1.22%) |
Mar 23, 2018 | 32.80 | 32.82 | 32.47 | 32.56 | 44,420 | -0.38(-1.14%) |
Mar 22, 2018 | 32.98 | 33.20 | 32.94 | 32.94 | 61,362 | -0.30(-0.90%) |
Mar 21, 2018 | 33.40 | 33.69 | 33.24 | 33.24 | 10,664 | -0.36(-1.09%) |
Mar 20, 2018 | 33.59 | 33.60 | 33.54 | 33.60 | 11,626 | +0.21(+0.64%) |
Mar 19, 2018 | 33.20 | 33.39 | 33.19 | 33.39 | 3,192 | +0.06(+0.18%) |
Mar 16, 2018 | 33.20 | 33.38 | 33.20 | 33.33 | 3,296 | -0.05(-0.13%) |
Mar 15, 2018 | 33.26 | 33.41 | 33.25 | 33.38 | 25,676 | -0.03(-0.10%) |
Mar 14, 2018 | 33.55 | 33.55 | 33.31 | 33.41 | 51,000 | -0.25(-0.74%) |
Mar 13, 2018 | 33.83 | 33.96 | 33.58 | 33.66 | 23,186 | +0.16(+0.49%) |
Mar 12, 2018 | 33.63 | 33.65 | 33.49 | 33.49 | 71,326 | -0.28(-0.81%) |
Mar 09, 2018 | 33.84 | 33.90 | 33.71 | 33.77 | 56,868 | +0.35(+1.05%) |
Mar 08, 2018 | 33.33 | 33.42 | 33.28 | 33.42 | 10,792 | +0.12(+0.35%) |
Mar 07, 2018 | 33.39 | 33.17 | 33.30 | 13,800 | -0.06(-0.17%) | |
Mar 06, 2018 | 33.29 | 33.38 | 33.20 | 33.36 | 11,320 | +0.03(+0.08%) |
Mar 05, 2018 | 33.06 | 33.37 | 33.06 | 33.34 | 17,916 | +0.30(+0.89%) |
Mar 02, 2018 | 32.84 | 33.06 | 32.77 | 33.04 | 52,744 | -0.32(-0.96%) |