Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.72 | 34.78 | 34.52 | 34.55 | 100,816 | -0.24(-0.68%) |
May 30, 2018 | 34.55 | 34.86 | 34.55 | 34.78 | 99,969 | +0.45(+1.32%) |
May 29, 2018 | 34.48 | 34.56 | 34.16 | 34.33 | 132,129 | -0.46(-1.33%) |
May 25, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.08(-0.22%) | |
May 24, 2018 | 34.80 | 34.89 | 34.58 | 34.87 | 100,068 | +0.01(+0.03%) |
May 23, 2018 | 34.67 | 34.86 | 34.62 | 34.86 | 82,214 | -0.05(-0.13%) |
May 22, 2018 | 34.99 | 35.05 | 34.88 | 34.90 | 107,713 | -0.02(-0.06%) |
May 21, 2018 | 34.96 | 35.01 | 34.83 | 34.92 | 93,034 | +0.22(+0.62%) |
May 18, 2018 | 34.67 | 34.78 | 34.66 | 34.71 | 51,341 | -0.08(-0.22%) |
May 17, 2018 | 34.88 | 34.92 | 34.69 | 34.78 | 114,583 | -0.04(-0.11%) |
May 16, 2018 | 34.72 | 34.89 | 34.69 | 34.82 | 94,147 | +0.19(+0.54%) |
May 15, 2018 | 34.80 | 34.80 | 34.49 | 34.63 | 145,538 | -0.32(-0.92%) |
May 14, 2018 | 35.05 | 35.17 | 34.91 | 34.95 | 95,221 | +0.04(+0.11%) |
May 11, 2018 | 34.84 | 34.97 | 34.77 | 34.91 | 153,810 | +0.11(+0.32%) |
May 10, 2018 | 34.61 | 34.86 | 34.61 | 34.80 | 92,015 | +0.26(+0.75%) |
May 09, 2018 | 34.34 | 34.59 | 34.27 | 34.54 | 88,778 | +0.30(+0.87%) |
May 08, 2018 | 34.21 | 34.31 | 34.03 | 34.25 | 349,672 | -0.01(-0.03%) |
May 07, 2018 | 34.26 | 34.35 | 34.19 | 34.26 | 153,626 | +0.17(+0.50%) |
May 04, 2018 | 33.64 | 34.21 | 33.63 | 34.09 | 71,387 | +0.33(+0.98%) |
May 03, 2018 | 33.77 | 33.85 | 33.35 | 33.76 | 94,206 | +0.03(+0.08%) |
May 02, 2018 | 33.96 | 34.04 | 33.71 | 33.73 | 438,385 | -0.18(-0.53%) |
May 01, 2018 | 33.81 | 33.94 | 33.63 | 33.91 | 198,156 | +0.00(+0.00%) |
Apr 30, 2018 | 34.26 | 34.30 | 33.91 | 33.91 | 229,061 | -0.34(-0.99%) |
Apr 27, 2018 | 34.30 | 34.36 | 34.12 | 34.25 | 141,203 | +0.06(+0.17%) |
Apr 26, 2018 | 34.04 | 34.28 | 33.98 | 34.19 | 202,968 | +0.34(+1.00%) |
Apr 25, 2018 | 33.90 | 33.95 | 33.59 | 33.85 | 113,212 | -0.03(-0.08%) |
Apr 24, 2018 | 34.44 | 34.50 | 33.73 | 33.88 | 220,688 | -0.47(-1.37%) |
Apr 23, 2018 | 34.54 | 34.60 | 34.22 | 34.35 | 115,788 | -0.08(-0.25%) |
Apr 20, 2018 | 34.65 | 34.65 | 34.34 | 34.43 | 88,742 | -0.20(-0.57%) |
Apr 19, 2018 | 34.92 | 34.92 | 34.56 | 34.63 | 108,138 | -0.41(-1.16%) |
Apr 18, 2018 | 35.05 | 35.11 | 34.92 | 35.04 | 142,698 | +0.08(+0.24%) |
Apr 17, 2018 | 34.76 | 35.05 | 34.61 | 34.95 | 145,530 | +0.41(+1.17%) |
Apr 16, 2018 | 34.61 | 34.65 | 34.45 | 34.55 | 143,041 | +0.12(+0.36%) |
Apr 13, 2018 | 34.71 | 34.71 | 34.27 | 34.42 | 127,043 | -0.12(-0.35%) |
Apr 12, 2018 | 34.31 | 34.62 | 34.31 | 34.55 | 101,911 | +0.37(+1.07%) |
Apr 11, 2018 | 34.17 | 34.43 | 34.17 | 34.18 | 77,547 | -0.24(-0.68%) |
Apr 10, 2018 | 34.17 | 34.54 | 34.15 | 34.42 | 189,527 | +0.71(+2.10%) |
Apr 09, 2018 | 33.81 | 34.17 | 33.71 | 33.71 | 161,079 | +0.15(+0.45%) |
Apr 06, 2018 | 33.91 | 34.11 | 33.38 | 33.56 | 100,352 | -0.62(-1.82%) |
Apr 05, 2018 | 34.29 | 34.39 | 34.08 | 34.18 | 183,553 | +0.16(+0.47%) |
Apr 04, 2018 | 33.12 | 34.10 | 33.12 | 34.02 | 215,710 | +0.24(+0.70%) |
Apr 03, 2018 | 33.60 | 33.84 | 33.36 | 33.78 | 747,514 | +0.30(+0.90%) |
Apr 02, 2018 | 34.20 | 34.24 | 33.23 | 33.48 | 287,407 | -0.79(-2.31%) |
Mar 29, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.36(+1.06%) | |
Mar 28, 2018 | 34.06 | 34.21 | 33.75 | 33.92 | 536,528 | -0.13(-0.39%) |
Mar 27, 2018 | 34.86 | 34.86 | 33.88 | 34.05 | 271,373 | -0.60(-1.74%) |
Mar 26, 2018 | 34.31 | 34.66 | 33.93 | 34.65 | 173,425 | +0.86(+2.53%) |
Mar 23, 2018 | 34.59 | 34.60 | 33.79 | 33.79 | 163,160 | -0.77(-2.23%) |
Mar 22, 2018 | 34.92 | 35.07 | 34.43 | 34.57 | 277,020 | -0.76(-2.16%) |
Mar 21, 2018 | 35.33 | 35.55 | 35.24 | 35.33 | 76,867 | +0.00(+0.00%) |
Mar 20, 2018 | 35.29 | 35.40 | 35.23 | 35.33 | 106,707 | +0.05(+0.13%) |
Mar 19, 2018 | 35.54 | 35.59 | 35.07 | 35.28 | 159,917 | -0.40(-1.11%) |
Mar 16, 2018 | 35.71 | 35.80 | 35.66 | 35.68 | 72,918 | +0.01(+0.03%) |
Mar 15, 2018 | 35.80 | 35.89 | 35.57 | 35.67 | 297,587 | -0.01(-0.02%) |
Mar 14, 2018 | 35.93 | 35.93 | 35.66 | 35.68 | 129,654 | -0.07(-0.19%) |
Mar 13, 2018 | 36.21 | 36.21 | 35.67 | 35.74 | 312,724 | -0.29(-0.81%) |
Mar 12, 2018 | 35.93 | 36.12 | 35.92 | 36.04 | 329,004 | +0.10(+0.29%) |
Mar 09, 2018 | 35.66 | 35.96 | 35.60 | 35.93 | 181,168 | +0.49(+1.38%) |
Mar 08, 2018 | 35.38 | 35.49 | 35.31 | 35.44 | 180,126 | +0.15(+0.43%) |
Mar 07, 2018 | 34.99 | 35.33 | 34.99 | 35.29 | 224,865 | +0.09(+0.27%) |
Mar 06, 2018 | 35.20 | 35.22 | 34.99 | 35.20 | 176,361 | +0.24(+0.70%) |
Mar 05, 2018 | 34.41 | 35.02 | 34.35 | 34.95 | 122,708 | +0.39(+1.12%) |
Mar 02, 2018 | 34.06 | 34.59 | 33.94 | 34.57 | 317,116 | +0.33(+0.96%) |