Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.98 | 34.98 | 34.61 | 34.78 | 51,558 | -0.03(-0.09%) |
May 30, 2018 | 34.31 | 34.82 | 34.31 | 34.81 | 15,021 | +0.21(+0.60%) |
May 29, 2018 | 34.77 | 35.03 | 34.53 | 34.60 | 43,210 | -0.54(-1.55%) |
May 25, 2018 | 35.15 | 35.15 | 35.15 | 0 | -0.09(-0.26%) | |
May 24, 2018 | 34.92 | 35.25 | 34.92 | 35.24 | 27,999 | +0.13(+0.38%) |
May 23, 2018 | 35.02 | 35.20 | 34.92 | 35.11 | 21,916 | -0.26(-0.72%) |
May 22, 2018 | 35.45 | 35.49 | 35.33 | 35.36 | 16,438 | +0.17(+0.47%) |
May 21, 2018 | 35.25 | 35.28 | 35.10 | 35.20 | 19,052 | +0.11(+0.31%) |
May 18, 2018 | 35.09 | 35.35 | 35.04 | 35.09 | 55,715 | -0.23(-0.65%) |
May 17, 2018 | 35.07 | 35.32 | 35.07 | 35.32 | 43,927 | +0.05(+0.14%) |
May 16, 2018 | 35.39 | 35.51 | 35.20 | 35.27 | 30,170 | +0.10(+0.28%) |
May 15, 2018 | 35.20 | 35.39 | 35.07 | 35.17 | 205,917 | -0.45(-1.27%) |
May 14, 2018 | 35.94 | 35.99 | 35.58 | 35.63 | 29,701 | -0.28(-0.78%) |
May 11, 2018 | 35.99 | 36.01 | 35.83 | 35.91 | 29,447 | +0.02(+0.05%) |
May 10, 2018 | 35.65 | 35.91 | 35.63 | 35.89 | 39,841 | +0.46(+1.30%) |
May 09, 2018 | 35.47 | 35.47 | 35.27 | 35.43 | 60,481 | +0.10(+0.28%) |
May 08, 2018 | 35.50 | 35.52 | 35.31 | 35.33 | 39,269 | -0.30(-0.83%) |
May 07, 2018 | 35.61 | 35.72 | 35.45 | 35.63 | 44,693 | -0.02(-0.07%) |
May 04, 2018 | 35.28 | 35.84 | 35.28 | 35.65 | 44,755 | +0.17(+0.49%) |
May 03, 2018 | 35.96 | 35.96 | 35.42 | 35.48 | 114,108 | -0.45(-1.26%) |
May 02, 2018 | 35.90 | 36.15 | 35.78 | 35.93 | 229,091 | +0.16(+0.46%) |
May 01, 2018 | 36.24 | 36.24 | 35.36 | 35.77 | 174,326 | -0.35(-0.96%) |
Apr 30, 2018 | 36.38 | 36.38 | 36.06 | 36.11 | 43,486 | -0.20(-0.55%) |
Apr 27, 2018 | 36.41 | 36.45 | 36.20 | 36.31 | 30,300 | -0.23(-0.63%) |
Apr 26, 2018 | 36.39 | 36.57 | 36.29 | 36.54 | 14,470 | +0.23(+0.64%) |
Apr 25, 2018 | 36.54 | 36.59 | 36.25 | 36.31 | 25,886 | -0.37(-1.01%) |
Apr 24, 2018 | 36.86 | 36.99 | 36.67 | 36.68 | 44,144 | +0.01(+0.02%) |
Apr 23, 2018 | 36.91 | 36.91 | 36.66 | 36.67 | 38,958 | -0.33(-0.89%) |
Apr 20, 2018 | 36.92 | 37.00 | 36.80 | 37.00 | 127,811 | -0.09(-0.24%) |
Apr 19, 2018 | 36.86 | 37.09 | 36.77 | 37.09 | 134,238 | +0.23(+0.63%) |
Apr 18, 2018 | 36.68 | 37.00 | 36.53 | 36.86 | 114,943 | +0.33(+0.90%) |
Apr 17, 2018 | 35.93 | 36.56 | 35.88 | 36.53 | 66,741 | +0.56(+1.56%) |
Apr 16, 2018 | 35.72 | 36.01 | 35.72 | 35.97 | 27,029 | +0.24(+0.67%) |
Apr 13, 2018 | 35.84 | 35.84 | 35.60 | 35.73 | 62,511 | -0.19(-0.53%) |
Apr 12, 2018 | 36.21 | 36.21 | 35.64 | 35.92 | 25,647 | -0.23(-0.64%) |
Apr 11, 2018 | 35.76 | 36.20 | 35.73 | 36.15 | 31,268 | +0.31(+0.87%) |
Apr 10, 2018 | 35.58 | 35.93 | 35.54 | 35.84 | 27,304 | +0.59(+1.66%) |
Apr 09, 2018 | 35.67 | 35.72 | 35.25 | 35.25 | 21,059 | -0.21(-0.61%) |
Apr 06, 2018 | 35.49 | 35.78 | 35.31 | 35.47 | 23,554 | -0.36(-1.01%) |
Apr 05, 2018 | 35.72 | 36.06 | 35.72 | 35.83 | 47,975 | +0.12(+0.35%) |
Apr 04, 2018 | 34.77 | 35.72 | 34.59 | 35.71 | 92,261 | +0.36(+1.03%) |
Apr 03, 2018 | 35.07 | 35.39 | 35.01 | 35.35 | 78,901 | +0.29(+0.82%) |
Apr 02, 2018 | 35.13 | 35.22 | 34.93 | 35.06 | 111,854 | -0.07(-0.21%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.70(+2.04%) | |
Mar 28, 2018 | 34.51 | 34.59 | 34.39 | 34.43 | 33,166 | -0.14(-0.41%) |
Mar 27, 2018 | 34.61 | 34.81 | 34.45 | 34.57 | 13,663 | -0.24(-0.69%) |
Mar 26, 2018 | 35.06 | 35.06 | 34.55 | 34.81 | 32,420 | +0.35(+1.03%) |
Mar 23, 2018 | 34.33 | 34.63 | 34.30 | 34.45 | 28,407 | +0.15(+0.43%) |
Mar 22, 2018 | 34.37 | 34.67 | 34.12 | 34.31 | 66,223 | -0.45(-1.31%) |
Mar 21, 2018 | 34.21 | 34.81 | 34.17 | 34.76 | 45,853 | +0.63(+1.84%) |
Mar 20, 2018 | 34.05 | 34.25 | 34.00 | 34.13 | 17,450 | +0.09(+0.27%) |
Mar 19, 2018 | 34.02 | 34.08 | 33.89 | 34.04 | 23,753 | -0.07(-0.22%) |
Mar 16, 2018 | 34.16 | 34.31 | 34.12 | 34.12 | 17,852 | +0.01(+0.02%) |
Mar 15, 2018 | 34.43 | 34.43 | 34.11 | 34.11 | 19,975 | -0.26(-0.77%) |
Mar 14, 2018 | 34.78 | 34.78 | 34.35 | 34.37 | 13,444 | -0.21(-0.62%) |
Mar 13, 2018 | 34.88 | 34.88 | 34.50 | 34.59 | 9,037 | -0.08(-0.24%) |
Mar 12, 2018 | 34.82 | 34.88 | 34.60 | 34.67 | 52,133 | -0.07(-0.19%) |
Mar 09, 2018 | 34.68 | 34.90 | 34.63 | 34.73 | 34,718 | +0.16(+0.48%) |
Mar 08, 2018 | 34.85 | 34.85 | 34.50 | 34.57 | 36,642 | -0.31(-0.88%) |
Mar 07, 2018 | 34.75 | 34.87 | 9,203 | -0.28(-0.80%) | ||
Mar 06, 2018 | 35.11 | 35.41 | 34.98 | 35.16 | 42,318 | +0.29(+0.83%) |
Mar 05, 2018 | 34.42 | 34.87 | 34.42 | 34.87 | 14,958 | +0.09(+0.26%) |
Mar 02, 2018 | 34.41 | 34.80 | 34.41 | 34.78 | 28,735 | +0.03(+0.09%) |