Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.45 | 37.51 | 37.18 | 37.18 | 110,847 | -0.33(-0.88%) |
May 30, 2018 | 37.19 | 37.60 | 37.19 | 37.51 | 154,082 | +0.53(+1.43%) |
May 29, 2018 | 37.07 | 37.14 | 36.73 | 36.98 | 108,526 | -0.35(-0.93%) |
May 25, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 37.36 | 37.48 | 37.17 | 37.32 | 128,884 | -0.09(-0.24%) |
May 23, 2018 | 37.15 | 37.48 | 37.15 | 37.41 | 250,778 | +0.09(+0.24%) |
May 22, 2018 | 37.48 | 37.53 | 37.29 | 37.32 | 193,736 | -0.09(-0.24%) |
May 21, 2018 | 37.53 | 37.65 | 37.36 | 37.41 | 226,991 | -0.02(-0.05%) |
May 18, 2018 | 37.33 | 37.47 | 37.23 | 37.43 | 107,439 | +0.12(+0.32%) |
May 17, 2018 | 37.26 | 37.37 | 37.10 | 37.31 | 68,357 | +0.05(+0.15%) |
May 16, 2018 | 37.16 | 37.41 | 37.05 | 37.26 | 94,028 | +0.20(+0.54%) |
May 15, 2018 | 37.30 | 37.30 | 36.96 | 37.05 | 120,055 | -0.42(-1.12%) |
May 14, 2018 | 37.32 | 37.65 | 37.24 | 37.47 | 133,396 | +0.23(+0.61%) |
May 11, 2018 | 36.74 | 37.30 | 36.69 | 37.25 | 115,583 | +0.55(+1.49%) |
May 10, 2018 | 36.36 | 36.86 | 36.36 | 36.70 | 84,067 | +0.46(+1.26%) |
May 09, 2018 | 36.07 | 36.39 | 35.90 | 36.24 | 269,581 | +0.23(+0.63%) |
May 08, 2018 | 36.21 | 36.21 | 35.81 | 36.01 | 149,903 | -0.26(-0.73%) |
May 07, 2018 | 36.32 | 36.52 | 36.19 | 36.28 | 288,161 | +0.05(+0.13%) |
May 04, 2018 | 35.85 | 36.37 | 35.71 | 36.23 | 102,709 | +0.33(+0.91%) |
May 03, 2018 | 36.02 | 36.09 | 35.49 | 35.91 | 105,248 | -0.33(-0.91%) |
May 02, 2018 | 36.46 | 36.55 | 36.18 | 36.23 | 284,353 | -0.45(-1.22%) |
May 01, 2018 | 36.57 | 36.94 | 36.35 | 36.68 | 220,288 | +0.05(+0.12%) |
Apr 30, 2018 | 37.29 | 37.29 | 36.63 | 36.63 | 66,031 | -0.52(-1.40%) |
Apr 27, 2018 | 37.00 | 37.21 | 36.98 | 37.15 | 60,587 | +0.15(+0.39%) |
Apr 26, 2018 | 36.70 | 37.16 | 36.70 | 37.01 | 145,749 | +0.48(+1.30%) |
Apr 25, 2018 | 36.40 | 36.55 | 36.15 | 36.53 | 76,597 | +0.07(+0.19%) |
Apr 24, 2018 | 36.87 | 36.87 | 36.21 | 36.46 | 126,945 | -0.30(-0.82%) |
Apr 23, 2018 | 36.84 | 36.87 | 36.60 | 36.76 | 83,286 | +0.11(+0.30%) |
Apr 20, 2018 | 36.88 | 36.97 | 36.56 | 36.65 | 94,459 | -0.19(-0.52%) |
Apr 19, 2018 | 37.08 | 37.12 | 36.72 | 36.84 | 139,302 | -0.33(-0.88%) |
Apr 18, 2018 | 37.23 | 37.29 | 36.99 | 37.17 | 202,781 | +0.06(+0.17%) |
Apr 17, 2018 | 37.06 | 37.18 | 36.87 | 37.11 | 299,233 | +0.36(+0.97%) |
Apr 16, 2018 | 36.76 | 36.88 | 36.66 | 36.75 | 146,410 | +0.26(+0.72%) |
Apr 13, 2018 | 36.75 | 36.75 | 36.34 | 36.49 | 177,066 | -0.09(-0.24%) |
Apr 12, 2018 | 36.49 | 36.74 | 36.46 | 36.58 | 116,063 | +0.31(+0.84%) |
Apr 11, 2018 | 36.30 | 36.54 | 36.24 | 36.27 | 113,673 | -0.27(-0.75%) |
Apr 10, 2018 | 36.32 | 36.63 | 36.12 | 36.54 | 158,691 | +0.64(+1.78%) |
Apr 09, 2018 | 35.80 | 36.39 | 35.66 | 35.91 | 311,823 | +0.37(+1.05%) |
Apr 06, 2018 | 36.12 | 36.27 | 35.20 | 35.53 | 191,523 | -0.87(-2.38%) |
Apr 05, 2018 | 36.59 | 36.60 | 36.30 | 36.40 | 100,595 | -0.03(-0.08%) |
Apr 04, 2018 | 35.37 | 36.53 | 35.35 | 36.43 | 302,220 | +0.53(+1.47%) |
Apr 03, 2018 | 35.56 | 35.94 | 35.35 | 35.90 | 97,627 | +0.52(+1.47%) |
Apr 02, 2018 | 36.15 | 36.31 | 35.07 | 35.38 | 333,153 | -0.94(-2.59%) |
Mar 29, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.29(+0.81%) | |
Mar 28, 2018 | 35.93 | 36.32 | 35.89 | 36.02 | 139,642 | +0.17(+0.48%) |
Mar 27, 2018 | 36.49 | 36.54 | 35.70 | 35.85 | 69,122 | -0.52(-1.43%) |
Mar 26, 2018 | 36.06 | 36.43 | 35.61 | 36.37 | 92,532 | +0.74(+2.08%) |
Mar 23, 2018 | 36.43 | 36.52 | 35.60 | 35.63 | 142,326 | -0.76(-2.08%) |
Mar 22, 2018 | 36.98 | 37.15 | 36.34 | 36.39 | 201,588 | -1.06(-2.83%) |
Mar 21, 2018 | 37.51 | 37.74 | 37.39 | 37.45 | 101,694 | -0.06(-0.17%) |
Mar 20, 2018 | 37.56 | 37.68 | 37.33 | 37.51 | 108,496 | +0.03(+0.07%) |
Mar 19, 2018 | 37.99 | 37.99 | 37.18 | 37.48 | 123,978 | -0.59(-1.56%) |
Mar 16, 2018 | 38.19 | 38.25 | 38.08 | 38.08 | 99,814 | -0.01(-0.04%) |
Mar 15, 2018 | 38.28 | 38.34 | 38.02 | 38.09 | 75,944 | -0.03(-0.07%) |
Mar 14, 2018 | 38.49 | 38.54 | 38.05 | 38.12 | 176,671 | -0.25(-0.64%) |
Mar 13, 2018 | 38.51 | 38.62 | 38.27 | 38.36 | 87,288 | +0.02(+0.05%) |
Mar 12, 2018 | 38.48 | 38.51 | 38.32 | 38.34 | 108,622 | -0.08(-0.21%) |
Mar 09, 2018 | 38.11 | 38.46 | 37.97 | 38.43 | 109,642 | +0.54(+1.42%) |
Mar 08, 2018 | 37.75 | 37.92 | 37.69 | 37.89 | 64,616 | +0.24(+0.63%) |
Mar 07, 2018 | 37.67 | 37.65 | 113,712 | +0.25(+0.66%) | ||
Mar 06, 2018 | 37.52 | 37.52 | 37.21 | 37.41 | 116,602 | +0.01(+0.02%) |
Mar 05, 2018 | 36.90 | 37.52 | 36.84 | 37.40 | 303,784 | +0.31(+0.83%) |
Mar 02, 2018 | 36.45 | 37.15 | 36.36 | 37.09 | 297,814 | +0.49(+1.34%) |