Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.65 | 36.48 | 35.47 | 36.09 | 423,979 | +0.44(+1.22%) |
May 30, 2018 | 35.61 | 35.74 | 35.50 | 35.65 | 165,587 | +0.07(+0.20%) |
May 29, 2018 | 35.60 | 35.67 | 35.38 | 35.58 | 157,296 | -0.15(-0.42%) |
May 25, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.04(+0.12%) | |
May 24, 2018 | 35.85 | 35.88 | 35.59 | 35.69 | 134,697 | -0.11(-0.32%) |
May 23, 2018 | 35.81 | 35.96 | 35.61 | 35.80 | 153,106 | +0.01(+0.02%) |
May 22, 2018 | 35.87 | 35.98 | 35.73 | 35.79 | 188,077 | -0.01(-0.02%) |
May 21, 2018 | 35.74 | 35.94 | 35.56 | 35.80 | 226,920 | +0.10(+0.27%) |
May 18, 2018 | 36.00 | 36.07 | 35.52 | 35.71 | 246,084 | -0.16(-0.44%) |
May 17, 2018 | 36.05 | 36.14 | 35.78 | 35.86 | 241,295 | -0.24(-0.65%) |
May 16, 2018 | 36.02 | 36.18 | 35.80 | 36.10 | 273,249 | +0.12(+0.34%) |
May 15, 2018 | 35.88 | 36.15 | 35.51 | 35.98 | 221,307 | +0.00(+0.00%) |
May 14, 2018 | 35.68 | 36.10 | 35.68 | 35.98 | 314,294 | +0.33(+0.93%) |
May 11, 2018 | 35.77 | 35.85 | 35.24 | 35.65 | 432,434 | -0.16(-0.44%) |
May 10, 2018 | 35.88 | 36.00 | 35.63 | 35.80 | 299,100 | -0.12(-0.34%) |
May 09, 2018 | 36.13 | 36.23 | 34.98 | 35.92 | 334,539 | -0.07(-0.19%) |
May 08, 2018 | 35.99 | 36.05 | 35.30 | 35.99 | 371,648 | +0.03(+0.09%) |
May 07, 2018 | 35.56 | 36.41 | 35.49 | 35.96 | 447,443 | +0.44(+1.25%) |
May 04, 2018 | 35.39 | 35.63 | 35.29 | 35.52 | 201,613 | +0.15(+0.43%) |
May 03, 2018 | 35.87 | 36.35 | 35.05 | 35.36 | 284,413 | -1.17(-3.20%) |
May 02, 2018 | 36.47 | 36.64 | 36.25 | 36.53 | 127,606 | +0.02(+0.05%) |
May 01, 2018 | 36.28 | 36.77 | 36.24 | 36.51 | 112,459 | +0.02(+0.05%) |
Apr 30, 2018 | 36.76 | 36.84 | 36.11 | 36.50 | 241,964 | -0.20(-0.53%) |
Apr 27, 2018 | 35.82 | 36.75 | 35.75 | 36.69 | 288,368 | +0.90(+2.50%) |
Apr 26, 2018 | 35.81 | 36.16 | 35.52 | 35.80 | 226,425 | +0.15(+0.43%) |
Apr 25, 2018 | 36.07 | 36.31 | 35.30 | 35.64 | 270,637 | -0.47(-1.30%) |
Apr 24, 2018 | 36.37 | 36.64 | 36.08 | 36.11 | 206,947 | -0.25(-0.68%) |
Apr 23, 2018 | 35.83 | 36.46 | 35.83 | 36.36 | 171,807 | +0.51(+1.43%) |
Apr 20, 2018 | 35.91 | 36.19 | 35.76 | 35.85 | 166,564 | -0.02(-0.05%) |
Apr 19, 2018 | 36.20 | 36.23 | 35.82 | 35.87 | 185,406 | -0.32(-0.90%) |
Apr 18, 2018 | 36.01 | 36.49 | 36.01 | 36.19 | 222,346 | +0.15(+0.40%) |
Apr 17, 2018 | 36.14 | 36.50 | 35.88 | 36.05 | 271,498 | +0.00(+0.00%) |
Apr 16, 2018 | 35.82 | 36.10 | 35.40 | 36.05 | 260,571 | +0.27(+0.76%) |
Apr 13, 2018 | 35.57 | 36.14 | 35.29 | 35.77 | 273,746 | +0.13(+0.36%) |
Apr 12, 2018 | 35.77 | 35.77 | 35.23 | 35.64 | 202,125 | -0.04(-0.12%) |
Apr 11, 2018 | 35.49 | 36.15 | 35.46 | 35.69 | 345,957 | +0.19(+0.53%) |
Apr 10, 2018 | 34.46 | 35.66 | 34.44 | 35.50 | 649,057 | +1.08(+3.15%) |
Apr 09, 2018 | 34.01 | 34.85 | 33.98 | 34.42 | 495,992 | +0.48(+1.41%) |
Apr 06, 2018 | 34.00 | 34.20 | 33.62 | 33.94 | 607,074 | -0.03(-0.10%) |
Apr 05, 2018 | 33.98 | 34.40 | 33.91 | 33.97 | 377,835 | +0.00(+0.00%) |
Apr 04, 2018 | 33.95 | 34.17 | 33.81 | 33.97 | 319,860 | -0.21(-0.62%) |
Apr 03, 2018 | 34.26 | 34.43 | 33.95 | 34.19 | 211,921 | -0.06(-0.17%) |
Apr 02, 2018 | 34.08 | 34.49 | 33.69 | 34.25 | 260,104 | +0.16(+0.48%) |
Mar 29, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.08(-0.22%) | |
Mar 28, 2018 | 34.26 | 34.67 | 33.97 | 34.16 | 343,496 | +0.09(+0.25%) |
Mar 27, 2018 | 34.51 | 34.55 | 33.61 | 34.08 | 474,507 | -0.60(-1.72%) |
Mar 26, 2018 | 34.98 | 35.30 | 34.48 | 34.67 | 247,492 | -0.26(-0.76%) |
Mar 23, 2018 | 34.77 | 35.41 | 34.77 | 34.94 | 231,063 | +0.07(+0.20%) |
Mar 22, 2018 | 35.07 | 35.36 | 34.77 | 34.87 | 247,799 | -0.26(-0.73%) |
Mar 21, 2018 | 35.79 | 35.93 | 35.05 | 35.12 | 222,623 | -0.55(-1.53%) |
Mar 20, 2018 | 35.65 | 35.93 | 35.40 | 35.67 | 301,557 | +0.17(+0.48%) |
Mar 19, 2018 | 35.24 | 35.54 | 34.76 | 35.50 | 433,963 | -0.38(-1.07%) |
Mar 16, 2018 | 35.69 | 36.14 | 35.47 | 35.88 | 317,625 | +0.22(+0.62%) |
Mar 15, 2018 | 36.13 | 36.24 | 35.17 | 35.66 | 301,154 | -0.40(-1.11%) |
Mar 14, 2018 | 35.97 | 36.32 | 35.97 | 36.06 | 162,295 | +0.08(+0.21%) |
Mar 13, 2018 | 35.86 | 36.21 | 35.76 | 35.99 | 129,512 | +0.08(+0.21%) |
Mar 12, 2018 | 35.39 | 35.91 | 35.30 | 35.91 | 319,712 | +0.52(+1.47%) |
Mar 09, 2018 | 35.06 | 35.66 | 34.96 | 35.39 | 500,769 | +0.24(+0.68%) |
Mar 08, 2018 | 35.10 | 35.34 | 34.92 | 35.15 | 248,775 | +0.06(+0.17%) |
Mar 07, 2018 | 35.04 | 35.09 | 413,965 | -0.46(-1.30%) | ||
Mar 06, 2018 | 35.70 | 35.79 | 35.37 | 35.55 | 276,755 | -0.16(-0.45%) |
Mar 05, 2018 | 35.60 | 35.90 | 35.52 | 35.71 | 387,948 | +0.09(+0.24%) |
Mar 02, 2018 | 35.73 | 36.06 | 35.43 | 35.63 | 157,295 | -0.12(-0.33%) |