Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.81 | 37.14 | 36.64 | 36.72 | 51,169 | -0.35(-0.94%) |
May 30, 2018 | 36.29 | 37.18 | 36.29 | 37.07 | 68,239 | +0.96(+2.66%) |
May 29, 2018 | 35.92 | 36.31 | 35.87 | 36.11 | 63,726 | -0.12(-0.33%) |
May 25, 2018 | 36.23 | 36.23 | 36.23 | 0 | -0.87(-2.35%) | |
May 24, 2018 | 37.15 | 37.26 | 36.96 | 37.10 | 70,839 | -0.42(-1.12%) |
May 23, 2018 | 37.37 | 37.56 | 37.07 | 37.52 | 78,954 | -0.06(-0.16%) |
May 22, 2018 | 38.11 | 38.33 | 37.53 | 37.58 | 85,730 | -0.46(-1.21%) |
May 21, 2018 | 37.96 | 38.07 | 37.73 | 38.04 | 44,151 | +0.31(+0.82%) |
May 18, 2018 | 37.86 | 37.91 | 37.69 | 37.73 | 51,306 | -0.24(-0.63%) |
May 17, 2018 | 37.60 | 38.04 | 37.52 | 37.97 | 54,678 | +0.54(+1.44%) |
May 16, 2018 | 37.26 | 37.47 | 37.12 | 37.43 | 42,657 | +0.18(+0.48%) |
May 15, 2018 | 37.25 | 37.27 | 36.97 | 37.25 | 48,218 | -0.05(-0.13%) |
May 14, 2018 | 37.23 | 37.42 | 37.22 | 37.30 | 92,668 | +0.23(+0.62%) |
May 11, 2018 | 37.10 | 37.26 | 37.01 | 37.07 | 37,534 | +0.01(+0.03%) |
May 10, 2018 | 37.01 | 37.11 | 36.81 | 37.06 | 51,793 | +0.29(+0.79%) |
May 09, 2018 | 36.64 | 37.11 | 36.64 | 36.77 | 405,828 | +0.61(+1.69%) |
May 08, 2018 | 35.94 | 36.17 | 35.39 | 36.16 | 351,616 | +0.23(+0.64%) |
May 07, 2018 | 36.19 | 36.58 | 35.90 | 35.93 | 34,207 | +0.03(+0.08%) |
May 04, 2018 | 35.46 | 35.96 | 35.41 | 35.90 | 54,925 | +0.31(+0.87%) |
May 03, 2018 | 35.64 | 35.66 | 35.20 | 35.59 | 39,783 | -0.09(-0.25%) |
May 02, 2018 | 35.53 | 35.98 | 35.53 | 35.68 | 76,576 | +0.14(+0.39%) |
May 01, 2018 | 35.75 | 35.75 | 35.10 | 35.54 | 149,790 | -0.10(-0.28%) |
Apr 30, 2018 | 35.74 | 35.98 | 35.64 | 35.64 | 113,280 | -0.03(-0.08%) |
Apr 27, 2018 | 36.12 | 36.12 | 35.59 | 35.67 | 73,104 | -0.33(-0.92%) |
Apr 26, 2018 | 35.77 | 36.00 | 35.59 | 36.00 | 36,613 | +0.37(+1.04%) |
Apr 25, 2018 | 35.40 | 35.67 | 35.14 | 35.63 | 62,721 | +0.23(+0.65%) |
Apr 24, 2018 | 35.94 | 36.03 | 35.23 | 35.40 | 43,728 | -0.44(-1.23%) |
Apr 23, 2018 | 35.69 | 35.85 | 35.44 | 35.84 | 92,614 | +0.06(+0.17%) |
Apr 20, 2018 | 35.73 | 35.91 | 35.60 | 35.78 | 49,652 | -0.21(-0.58%) |
Apr 19, 2018 | 36.19 | 36.28 | 35.89 | 35.99 | 47,446 | -0.04(-0.11%) |
Apr 18, 2018 | 35.73 | 36.31 | 35.73 | 36.03 | 76,883 | +0.57(+1.61%) |
Apr 17, 2018 | 35.20 | 35.59 | 35.20 | 35.46 | 55,063 | +0.24(+0.68%) |
Apr 16, 2018 | 34.95 | 35.34 | 34.87 | 35.22 | 36,460 | +0.27(+0.77%) |
Apr 13, 2018 | 34.66 | 35.08 | 34.66 | 34.95 | 46,665 | +0.40(+1.16%) |
Apr 12, 2018 | 34.41 | 34.72 | 34.41 | 34.55 | 35,481 | -0.01(-0.03%) |
Apr 11, 2018 | 34.03 | 34.65 | 34.03 | 34.56 | 67,046 | +0.38(+1.11%) |
Apr 10, 2018 | 33.62 | 34.41 | 33.62 | 34.18 | 91,979 | +1.05(+3.17%) |
Apr 09, 2018 | 33.11 | 33.53 | 33.05 | 33.13 | 56,028 | +0.08(+0.24%) |
Apr 06, 2018 | 33.52 | 33.56 | 32.66 | 33.05 | 115,731 | -0.59(-1.75%) |
Apr 05, 2018 | 33.00 | 33.78 | 33.00 | 33.64 | 63,231 | +0.66(+2.02%) |
Apr 04, 2018 | 32.37 | 33.02 | 32.32 | 32.98 | 69,674 | +0.04(+0.11%) |
Apr 03, 2018 | 32.46 | 32.94 | 32.20 | 32.94 | 59,583 | +0.59(+1.82%) |
Apr 02, 2018 | 32.82 | 32.96 | 31.94 | 32.35 | 125,996 | -0.75(-2.27%) |
Mar 29, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.73(+2.26%) | |
Mar 28, 2018 | 32.93 | 32.95 | 32.32 | 32.37 | 223,756 | -0.53(-1.61%) |
Mar 27, 2018 | 33.38 | 33.46 | 32.74 | 32.90 | 97,043 | -0.34(-1.02%) |
Mar 26, 2018 | 33.02 | 33.26 | 32.70 | 33.24 | 57,731 | +0.59(+1.81%) |
Mar 23, 2018 | 32.84 | 33.37 | 32.61 | 32.65 | 73,439 | -0.18(-0.55%) |
Mar 22, 2018 | 33.45 | 33.45 | 32.81 | 32.83 | 48,302 | -0.90(-2.67%) |
Mar 21, 2018 | 32.91 | 33.88 | 32.89 | 33.73 | 87,633 | +0.96(+2.93%) |
Mar 20, 2018 | 32.72 | 32.95 | 32.72 | 32.77 | 75,266 | +0.19(+0.58%) |
Mar 19, 2018 | 32.95 | 33.01 | 32.38 | 32.58 | 54,629 | -0.53(-1.60%) |
Mar 16, 2018 | 32.87 | 33.27 | 32.86 | 33.11 | 69,222 | +0.27(+0.82%) |
Mar 15, 2018 | 33.20 | 33.31 | 32.64 | 32.84 | 38,816 | -0.32(-0.98%) |
Mar 14, 2018 | 33.31 | 33.44 | 33.10 | 33.16 | 83,128 | -0.12(-0.38%) |
Mar 13, 2018 | 33.45 | 33.69 | 33.19 | 33.29 | 98,191 | -0.15(-0.45%) |
Mar 12, 2018 | 33.35 | 33.57 | 33.30 | 33.44 | 54,143 | +0.04(+0.12%) |
Mar 09, 2018 | 33.08 | 33.42 | 33.08 | 33.40 | 204,370 | +0.52(+1.58%) |
Mar 08, 2018 | 32.92 | 32.95 | 32.64 | 32.88 | 47,948 | -0.03(-0.09%) |
Mar 07, 2018 | 33.14 | 32.66 | 32.91 | 91,290 | -0.27(-0.81%) | |
Mar 06, 2018 | 33.23 | 33.36 | 33.00 | 33.18 | 31,481 | +0.10(+0.30%) |
Mar 05, 2018 | 32.46 | 33.14 | 32.46 | 33.08 | 83,235 | +0.35(+1.07%) |
Mar 02, 2018 | 32.43 | 32.81 | 32.16 | 32.73 | 88,175 | +0.12(+0.37%) |