Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.18 | 36.36 | 36.06 | 36.33 | 100,500 | +0.24(+0.67%) |
May 30, 2018 | 36.38 | 36.38 | 35.88 | 36.09 | 221,593 | +0.60(+1.69%) |
May 29, 2018 | 36.00 | 36.00 | 35.30 | 35.49 | 197,469 | -0.13(-0.36%) |
May 25, 2018 | 35.62 | 35.62 | 35.62 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 35.91 | 35.99 | 35.53 | 35.65 | 109,486 | +0.59(+1.68%) |
May 23, 2018 | 35.31 | 35.32 | 35.05 | 35.06 | 178,873 | -0.08(-0.23%) |
May 22, 2018 | 35.40 | 35.51 | 35.08 | 35.14 | 100,027 | -0.78(-2.17%) |
May 21, 2018 | 35.88 | 35.94 | 35.67 | 35.92 | 66,258 | +0.36(+1.01%) |
May 18, 2018 | 35.79 | 35.79 | 35.50 | 35.56 | 68,285 | -0.32(-0.89%) |
May 17, 2018 | 35.76 | 35.98 | 35.72 | 35.88 | 61,359 | -0.05(-0.14%) |
May 16, 2018 | 36.38 | 36.44 | 35.78 | 35.93 | 133,191 | -0.95(-2.58%) |
May 15, 2018 | 36.72 | 36.96 | 36.72 | 36.88 | 97,005 | +0.52(+1.43%) |
May 14, 2018 | 36.57 | 36.65 | 36.29 | 36.36 | 207,997 | -0.52(-1.41%) |
May 11, 2018 | 36.90 | 36.93 | 36.72 | 36.88 | 145,592 | -0.37(-0.99%) |
May 10, 2018 | 36.51 | 37.35 | 36.51 | 37.25 | 264,468 | +0.36(+0.98%) |
May 09, 2018 | 36.60 | 36.95 | 36.60 | 36.89 | 71,247 | -0.17(-0.46%) |
May 08, 2018 | 36.80 | 37.32 | 36.80 | 37.06 | 86,415 | +0.46(+1.26%) |
May 07, 2018 | 36.43 | 36.78 | 36.22 | 36.60 | 91,352 | +0.23(+0.63%) |
May 04, 2018 | 35.73 | 36.53 | 35.67 | 36.37 | 57,741 | +0.37(+1.03%) |
May 03, 2018 | 35.93 | 36.14 | 35.71 | 36.00 | 50,325 | +0.04(+0.11%) |
May 02, 2018 | 36.02 | 36.18 | 35.88 | 35.96 | 78,686 | -0.52(-1.43%) |
May 01, 2018 | 36.51 | 36.67 | 36.35 | 36.48 | 90,025 | +0.40(+1.11%) |
Apr 30, 2018 | 36.39 | 36.41 | 36.01 | 36.08 | 83,480 | +0.07(+0.19%) |
Apr 27, 2018 | 36.55 | 36.70 | 35.07 | 36.01 | 180,357 | -0.65(-1.77%) |
Apr 26, 2018 | 36.92 | 37.00 | 36.61 | 36.66 | 209,777 | +1.05(+2.95%) |
Apr 25, 2018 | 35.95 | 36.24 | 35.40 | 35.61 | 352,551 | -1.71(-4.58%) |
Apr 24, 2018 | 37.10 | 38.39 | 36.96 | 37.32 | 294,854 | -0.11(-0.29%) |
Apr 23, 2018 | 37.22 | 37.51 | 37.22 | 37.43 | 196,947 | -0.62(-1.63%) |
Apr 20, 2018 | 37.37 | 38.27 | 37.37 | 38.05 | 243,613 | +0.32(+0.85%) |
Apr 19, 2018 | 37.25 | 37.81 | 36.90 | 37.73 | 134,215 | -0.58(-1.51%) |
Apr 18, 2018 | 38.35 | 38.47 | 38.22 | 38.31 | 86,756 | +0.07(+0.18%) |
Apr 17, 2018 | 37.94 | 38.40 | 37.65 | 38.24 | 150,161 | -0.45(-1.16%) |
Apr 16, 2018 | 38.94 | 38.97 | 38.65 | 38.69 | 49,608 | -0.19(-0.49%) |
Apr 13, 2018 | 39.18 | 39.18 | 38.73 | 38.88 | 65,161 | -0.22(-0.56%) |
Apr 12, 2018 | 39.25 | 39.36 | 39.00 | 39.10 | 61,742 | +0.86(+2.25%) |
Apr 11, 2018 | 38.23 | 38.58 | 38.05 | 38.24 | 109,482 | -0.36(-0.93%) |
Apr 10, 2018 | 38.50 | 38.74 | 38.31 | 38.60 | 186,043 | -1.32(-3.31%) |
Apr 09, 2018 | 40.00 | 40.25 | 39.84 | 39.92 | 103,975 | +0.17(+0.43%) |
Apr 06, 2018 | 39.69 | 40.10 | 39.64 | 39.75 | 123,883 | +0.10(+0.25%) |
Apr 05, 2018 | 39.78 | 39.92 | 39.51 | 39.65 | 107,477 | -0.48(-1.20%) |
Apr 04, 2018 | 39.57 | 40.18 | 39.30 | 40.13 | 158,229 | -0.01(-0.02%) |
Apr 03, 2018 | 39.71 | 40.20 | 39.55 | 40.14 | 132,777 | +0.98(+2.50%) |
Apr 02, 2018 | 39.57 | 39.83 | 39.09 | 39.16 | 99,951 | +0.15(+0.38%) |
Mar 29, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.85(+2.23%) | |
Mar 28, 2018 | 37.51 | 38.80 | 37.51 | 38.16 | 233,967 | +0.20(+0.53%) |
Mar 27, 2018 | 38.69 | 38.78 | 37.76 | 37.96 | 92,108 | -0.34(-0.89%) |
Mar 26, 2018 | 38.20 | 38.36 | 37.77 | 38.30 | 110,983 | +0.38(+1.00%) |
Mar 23, 2018 | 38.27 | 38.69 | 37.92 | 37.92 | 128,247 | -0.59(-1.53%) |
Mar 22, 2018 | 38.93 | 38.93 | 38.45 | 38.51 | 63,356 | -0.60(-1.53%) |
Mar 21, 2018 | 39.00 | 39.28 | 38.94 | 39.11 | 59,123 | +0.09(+0.23%) |
Mar 20, 2018 | 39.01 | 39.08 | 38.76 | 39.02 | 67,427 | -0.31(-0.79%) |
Mar 19, 2018 | 39.58 | 39.58 | 39.07 | 39.33 | 77,401 | -0.63(-1.58%) |
Mar 16, 2018 | 40.00 | 40.16 | 39.93 | 39.96 | 87,261 | -0.15(-0.37%) |
Mar 15, 2018 | 40.44 | 40.44 | 40.02 | 40.11 | 41,432 | -0.26(-0.64%) |
Mar 14, 2018 | 40.50 | 40.60 | 40.28 | 40.37 | 129,024 | +0.02(+0.05%) |
Mar 13, 2018 | 40.50 | 40.70 | 40.27 | 40.35 | 166,028 | +0.53(+1.33%) |
Mar 12, 2018 | 40.06 | 40.13 | 39.77 | 39.82 | 67,316 | -0.29(-0.72%) |
Mar 09, 2018 | 40.01 | 40.19 | 39.74 | 40.11 | 175,802 | -0.06(-0.15%) |
Mar 08, 2018 | 39.83 | 40.35 | 39.83 | 40.17 | 87,311 | +0.78(+1.98%) |
Mar 07, 2018 | 39.49 | 39.16 | 39.39 | 72,347 | -0.30(-0.76%) | |
Mar 06, 2018 | 39.73 | 39.86 | 39.60 | 39.69 | 89,310 | +0.25(+0.63%) |
Mar 05, 2018 | 39.39 | 39.64 | 39.10 | 39.44 | 137,698 | -0.34(-0.85%) |
Mar 02, 2018 | 39.08 | 39.81 | 39.00 | 39.78 | 105,627 | +0.55(+1.40%) |