Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.39 | 37.55 | 37.18 | 37.21 | 254,383 | -0.23(-0.61%) |
May 30, 2018 | 37.32 | 37.51 | 37.23 | 37.44 | 178,784 | +0.66(+1.79%) |
May 29, 2018 | 36.80 | 36.95 | 36.51 | 36.78 | 253,706 | -0.49(-1.33%) |
May 25, 2018 | 37.27 | 37.27 | 37.27 | 0 | +0.10(+0.27%) | |
May 24, 2018 | 37.36 | 37.40 | 36.85 | 37.17 | 180,364 | +0.19(+0.52%) |
May 23, 2018 | 36.76 | 37.00 | 36.67 | 36.98 | 255,042 | -0.36(-0.96%) |
May 22, 2018 | 37.44 | 37.53 | 37.32 | 37.34 | 204,427 | +0.07(+0.20%) |
May 21, 2018 | 37.27 | 37.43 | 37.15 | 37.26 | 176,941 | +0.11(+0.30%) |
May 18, 2018 | 37.22 | 37.34 | 37.13 | 37.15 | 128,552 | +0.04(+0.10%) |
May 17, 2018 | 37.24 | 37.32 | 36.97 | 37.12 | 151,325 | -0.12(-0.32%) |
May 16, 2018 | 37.36 | 37.39 | 37.15 | 37.24 | 227,843 | +0.20(+0.54%) |
May 15, 2018 | 37.13 | 37.14 | 36.82 | 37.04 | 239,193 | -0.10(-0.27%) |
May 14, 2018 | 37.20 | 37.48 | 37.07 | 37.14 | 229,086 | +0.08(+0.22%) |
May 11, 2018 | 37.07 | 37.15 | 36.95 | 37.05 | 221,830 | +0.34(+0.92%) |
May 10, 2018 | 36.90 | 36.90 | 36.46 | 36.71 | 219,007 | +0.08(+0.22%) |
May 09, 2018 | 36.90 | 36.91 | 36.39 | 36.63 | 264,482 | -0.23(-0.62%) |
May 08, 2018 | 36.93 | 37.05 | 36.69 | 36.86 | 372,161 | +0.27(+0.75%) |
May 07, 2018 | 36.76 | 37.06 | 36.46 | 36.59 | 429,625 | +0.41(+1.14%) |
May 04, 2018 | 36.58 | 36.63 | 35.89 | 36.17 | 1,381,736 | -0.43(-1.18%) |
May 03, 2018 | 36.43 | 36.96 | 36.04 | 36.60 | 2,003,448 | +2.97(+8.85%) |
May 02, 2018 | 34.21 | 34.31 | 33.58 | 33.63 | 412,419 | -0.50(-1.48%) |
May 01, 2018 | 33.59 | 34.22 | 33.43 | 34.13 | 356,787 | +0.25(+0.73%) |
Apr 30, 2018 | 34.19 | 34.23 | 33.75 | 33.89 | 316,280 | -0.36(-1.04%) |
Apr 27, 2018 | 34.87 | 34.87 | 34.16 | 34.24 | 313,598 | +0.05(+0.16%) |
Apr 26, 2018 | 34.32 | 34.42 | 34.03 | 34.19 | 493,544 | +0.38(+1.14%) |
Apr 25, 2018 | 33.98 | 34.11 | 33.65 | 33.80 | 376,795 | -0.35(-1.02%) |
Apr 24, 2018 | 34.72 | 34.87 | 33.88 | 34.15 | 304,750 | -0.23(-0.67%) |
Apr 23, 2018 | 34.69 | 34.77 | 34.23 | 34.38 | 247,568 | -0.13(-0.37%) |
Apr 20, 2018 | 34.55 | 34.68 | 34.39 | 34.51 | 188,791 | +0.08(+0.24%) |
Apr 19, 2018 | 34.70 | 34.74 | 34.30 | 34.43 | 243,184 | -0.13(-0.37%) |
Apr 18, 2018 | 34.72 | 34.74 | 34.50 | 34.55 | 151,860 | +0.06(+0.17%) |
Apr 17, 2018 | 34.47 | 34.71 | 34.37 | 34.49 | 207,137 | +0.31(+0.90%) |
Apr 16, 2018 | 34.11 | 34.22 | 33.90 | 34.19 | 212,359 | +0.28(+0.84%) |
Apr 13, 2018 | 34.06 | 34.12 | 33.78 | 33.90 | 210,870 | +0.05(+0.16%) |
Apr 12, 2018 | 33.84 | 34.01 | 33.84 | 33.85 | 124,924 | +0.27(+0.82%) |
Apr 11, 2018 | 33.36 | 33.90 | 33.36 | 33.58 | 213,109 | -0.40(-1.19%) |
Apr 10, 2018 | 33.58 | 34.08 | 33.53 | 33.98 | 317,306 | +1.09(+3.31%) |
Apr 09, 2018 | 32.98 | 33.35 | 32.84 | 32.89 | 201,008 | +0.05(+0.14%) |
Apr 06, 2018 | 33.12 | 33.38 | 32.69 | 32.84 | 199,557 | -0.30(-0.91%) |
Apr 05, 2018 | 33.25 | 33.42 | 33.07 | 33.14 | 208,124 | +0.10(+0.30%) |
Apr 04, 2018 | 32.39 | 33.08 | 32.32 | 33.04 | 266,114 | -0.12(-0.36%) |
Apr 03, 2018 | 33.11 | 33.31 | 32.85 | 33.16 | 170,665 | +0.28(+0.86%) |
Apr 02, 2018 | 33.58 | 33.75 | 32.66 | 32.88 | 203,300 | -0.74(-2.21%) |
Mar 29, 2018 | 33.62 | 33.62 | 33.62 | 0 | +0.10(+0.30%) | |
Mar 28, 2018 | 33.64 | 33.88 | 33.17 | 33.52 | 409,786 | +0.18(+0.55%) |
Mar 27, 2018 | 34.10 | 34.30 | 33.18 | 33.34 | 285,237 | -0.97(-2.83%) |
Mar 26, 2018 | 34.30 | 34.38 | 33.82 | 34.31 | 353,521 | +0.53(+1.57%) |
Mar 23, 2018 | 34.63 | 34.72 | 33.76 | 33.78 | 340,116 | -0.57(-1.65%) |
Mar 22, 2018 | 34.77 | 34.97 | 34.32 | 34.34 | 495,416 | -1.04(-2.95%) |
Mar 21, 2018 | 35.45 | 35.73 | 35.37 | 35.39 | 329,564 | -0.70(-1.93%) |
Mar 20, 2018 | 35.81 | 36.16 | 35.81 | 36.08 | 244,249 | +0.12(+0.33%) |
Mar 19, 2018 | 36.16 | 36.46 | 35.69 | 35.96 | 421,269 | -0.17(-0.48%) |
Mar 16, 2018 | 35.82 | 36.39 | 35.76 | 36.14 | 1,241,860 | -0.41(-1.13%) |
Mar 15, 2018 | 36.05 | 36.64 | 36.00 | 36.55 | 600,064 | +0.64(+1.78%) |
Mar 14, 2018 | 36.01 | 36.56 | 35.71 | 35.91 | 589,472 | +0.26(+0.72%) |
Mar 13, 2018 | 36.17 | 36.28 | 35.57 | 35.65 | 314,738 | -0.43(-1.19%) |
Mar 12, 2018 | 36.07 | 36.24 | 35.98 | 36.08 | 208,004 | -0.07(-0.20%) |
Mar 09, 2018 | 35.66 | 36.19 | 35.63 | 36.16 | 424,690 | +0.06(+0.18%) |
Mar 08, 2018 | 36.16 | 36.28 | 35.95 | 36.09 | 235,073 | +0.12(+0.33%) |
Mar 07, 2018 | 36.06 | 35.97 | 372,451 | -0.33(-0.91%) | ||
Mar 06, 2018 | 36.17 | 36.41 | 36.05 | 36.30 | 289,064 | +0.27(+0.74%) |
Mar 05, 2018 | 35.65 | 36.11 | 35.52 | 36.04 | 563,820 | +0.70(+1.99%) |
Mar 02, 2018 | 34.98 | 35.36 | 34.77 | 35.33 | 419,387 | +0.31(+0.89%) |