Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.84 | 36.16 | 35.55 | 35.94 | 830,744 | +0.04(+0.10%) |
May 30, 2018 | 35.55 | 35.98 | 35.55 | 35.91 | 652,943 | +0.43(+1.20%) |
May 29, 2018 | 35.52 | 35.69 | 35.37 | 35.48 | 558,937 | -0.14(-0.40%) |
May 25, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.53(+1.52%) | |
May 24, 2018 | 35.37 | 35.46 | 34.70 | 35.09 | 705,175 | -0.39(-1.10%) |
May 23, 2018 | 35.48 | 35.94 | 35.23 | 35.48 | 978,499 | -0.04(-0.10%) |
May 22, 2018 | 34.91 | 35.52 | 34.80 | 35.52 | 984,154 | +0.68(+1.94%) |
May 21, 2018 | 34.56 | 34.91 | 34.34 | 34.84 | 883,749 | +0.46(+1.35%) |
May 18, 2018 | 33.74 | 34.48 | 33.67 | 34.38 | 931,461 | +0.78(+2.33%) |
May 17, 2018 | 33.31 | 33.65 | 33.06 | 33.59 | 516,205 | +0.43(+1.29%) |
May 16, 2018 | 33.13 | 33.52 | 33.10 | 33.17 | 540,680 | +0.11(+0.32%) |
May 15, 2018 | 33.42 | 33.42 | 32.88 | 33.06 | 891,887 | -0.39(-1.17%) |
May 14, 2018 | 33.88 | 34.16 | 33.10 | 33.45 | 1,592,057 | -0.50(-1.47%) |
May 11, 2018 | 34.48 | 35.64 | 33.67 | 33.95 | 718,247 | -0.53(-1.55%) |
May 10, 2018 | 34.38 | 34.66 | 34.20 | 34.48 | 817,392 | +0.28(+0.83%) |
May 09, 2018 | 34.34 | 34.59 | 34.06 | 34.20 | 948,772 | -0.25(-0.72%) |
May 08, 2018 | 35.09 | 35.12 | 33.88 | 34.45 | 1,343,447 | -0.64(-1.83%) |
May 07, 2018 | 35.09 | 35.48 | 34.73 | 35.09 | 1,223,576 | +0.39(+1.13%) |
May 04, 2018 | 37.40 | 37.40 | 34.63 | 34.70 | 1,110,717 | -1.99(-5.43%) |
May 03, 2018 | 37.01 | 37.58 | 36.58 | 36.69 | 764,863 | -0.21(-0.58%) |
May 02, 2018 | 36.90 | 37.15 | 36.62 | 36.90 | 701,147 | +0.04(+0.10%) |
May 01, 2018 | 36.94 | 37.08 | 36.48 | 36.87 | 708,966 | -0.04(-0.10%) |
Apr 30, 2018 | 37.62 | 37.65 | 36.90 | 36.90 | 830,068 | -0.57(-1.52%) |
Apr 27, 2018 | 36.98 | 37.65 | 36.94 | 37.47 | 519,130 | +0.43(+1.15%) |
Apr 26, 2018 | 37.22 | 37.30 | 36.76 | 37.05 | 405,320 | -0.18(-0.48%) |
Apr 25, 2018 | 37.15 | 37.40 | 36.98 | 37.22 | 529,705 | +0.11(+0.29%) |
Apr 24, 2018 | 37.37 | 37.69 | 37.01 | 37.12 | 525,714 | -0.25(-0.67%) |
Apr 23, 2018 | 37.37 | 37.62 | 37.19 | 37.37 | 304,953 | +0.07(+0.19%) |
Apr 20, 2018 | 37.44 | 37.72 | 37.19 | 37.30 | 745,949 | -0.32(-0.85%) |
Apr 19, 2018 | 37.76 | 37.79 | 37.40 | 37.62 | 589,258 | -0.25(-0.66%) |
Apr 18, 2018 | 37.90 | 38.15 | 37.79 | 37.87 | 597,462 | +0.07(+0.19%) |
Apr 17, 2018 | 37.44 | 38.01 | 37.44 | 37.79 | 692,193 | +0.32(+0.85%) |
Apr 16, 2018 | 37.51 | 37.65 | 37.33 | 37.47 | 987,648 | -0.11(-0.28%) |
Apr 13, 2018 | 37.33 | 37.78 | 37.33 | 37.58 | 806,931 | +0.25(+0.67%) |
Apr 12, 2018 | 37.51 | 37.72 | 37.05 | 37.33 | 426,921 | -0.07(-0.19%) |
Apr 11, 2018 | 37.26 | 37.74 | 37.19 | 37.40 | 510,120 | +0.00(+0.00%) |
Apr 10, 2018 | 37.62 | 37.76 | 37.30 | 37.40 | 627,043 | +0.14(+0.38%) |
Apr 09, 2018 | 37.62 | 37.76 | 37.19 | 37.26 | 550,952 | -0.21(-0.57%) |
Apr 06, 2018 | 37.37 | 37.90 | 37.05 | 37.47 | 803,177 | -0.07(-0.19%) |
Apr 05, 2018 | 37.72 | 38.04 | 37.37 | 37.55 | 820,201 | -0.11(-0.28%) |
Apr 04, 2018 | 36.16 | 37.76 | 36.16 | 37.65 | 1,063,198 | +1.17(+3.22%) |
Apr 03, 2018 | 37.15 | 37.37 | 36.12 | 36.48 | 1,197,250 | -0.53(-1.44%) |
Apr 02, 2018 | 36.90 | 37.22 | 36.51 | 37.01 | 1,112,142 | -0.04(-0.10%) |
Mar 29, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.50(-1.33%) | |
Mar 28, 2018 | 37.51 | 38.26 | 37.51 | 37.55 | 978,351 | +0.00(+0.00%) |
Mar 27, 2018 | 37.26 | 38.04 | 36.69 | 37.55 | 931,884 | +0.39(+1.05%) |
Mar 26, 2018 | 36.30 | 37.30 | 36.23 | 37.15 | 977,261 | +1.25(+3.47%) |
Mar 23, 2018 | 37.69 | 37.90 | 35.91 | 35.91 | 661,061 | -1.85(-4.90%) |
Mar 22, 2018 | 36.87 | 38.19 | 36.76 | 37.76 | 910,778 | +0.57(+1.53%) |
Mar 21, 2018 | 37.05 | 37.72 | 36.83 | 37.19 | 481,628 | +0.21(+0.58%) |
Mar 20, 2018 | 37.37 | 37.69 | 36.82 | 36.98 | 595,568 | -0.36(-0.95%) |
Mar 19, 2018 | 37.87 | 37.90 | 37.05 | 37.33 | 619,901 | -0.71(-1.87%) |
Mar 16, 2018 | 37.26 | 38.11 | 37.08 | 38.04 | 1,243,359 | +0.68(+1.81%) |
Mar 15, 2018 | 36.83 | 37.37 | 36.80 | 37.37 | 1,047,239 | +0.57(+1.55%) |
Mar 14, 2018 | 37.01 | 37.12 | 36.58 | 36.80 | 421,291 | -0.11(-0.29%) |
Mar 13, 2018 | 36.83 | 37.19 | 36.73 | 36.90 | 954,251 | +0.28(+0.78%) |
Mar 12, 2018 | 36.76 | 35.98 | 36.62 | 885,680 | +0.64(+1.78%) | |
Mar 09, 2018 | 36.37 | 36.66 | 35.62 | 35.98 | 881,452 | -0.28(-0.79%) |
Mar 08, 2018 | 36.30 | 36.44 | 35.91 | 36.26 | 1,113,170 | +0.04(+0.10%) |
Mar 07, 2018 | 36.62 | 36.90 | 36.01 | 36.23 | 984,915 | -0.60(-1.64%) |
Mar 06, 2018 | 36.30 | 36.87 | 36.30 | 36.83 | 925,699 | +0.75(+2.07%) |
Mar 05, 2018 | 36.58 | 36.76 | 36.09 | 36.09 | 853,358 | -0.56(-1.54%) |
Mar 02, 2018 | 35.34 | 36.72 | 35.13 | 36.65 | 1,095,431 | +1.17(+3.28%) |