Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.19 | 36.21 | 35.92 | 35.92 | 20,412 | -0.54(-1.47%) |
May 30, 2018 | 36.31 | 36.46 | 36.06 | 36.46 | 11,341 | +1.04(+2.93%) |
May 29, 2018 | 35.70 | 35.89 | 35.30 | 35.42 | 8,727 | -0.60(-1.66%) |
May 25, 2018 | 36.02 | 36.02 | 36.02 | 0 | -0.37(-1.03%) | |
May 24, 2018 | 36.39 | 36.41 | 36.39 | 36.39 | 4,346 | -0.29(-0.78%) |
May 23, 2018 | 36.54 | 36.68 | 36.46 | 36.68 | 4,763 | -0.24(-0.65%) |
May 22, 2018 | 37.06 | 37.09 | 36.72 | 36.92 | 6,648 | -0.05(-0.13%) |
May 21, 2018 | 36.70 | 36.97 | 36.64 | 36.97 | 1,420 | +0.51(+1.39%) |
May 18, 2018 | 36.32 | 36.52 | 36.13 | 36.46 | 8,835 | -0.14(-0.39%) |
May 17, 2018 | 36.60 | 36.60 | 36.60 | 36.60 | 333 | +0.00(+0.00%) |
May 16, 2018 | 36.65 | 36.68 | 36.46 | 36.60 | 2,229 | +0.08(+0.22%) |
May 15, 2018 | 36.55 | 36.77 | 36.39 | 36.52 | 6,953 | -0.15(-0.40%) |
May 14, 2018 | 36.60 | 36.84 | 36.58 | 36.67 | 9,126 | +0.07(+0.18%) |
May 11, 2018 | 36.72 | 36.72 | 36.36 | 36.60 | 5,863 | -0.43(-1.16%) |
May 10, 2018 | 36.58 | 37.04 | 36.54 | 37.04 | 5,982 | +0.69(+1.90%) |
May 09, 2018 | 36.11 | 36.35 | 36.11 | 36.35 | 3,354 | +0.42(+1.16%) |
May 08, 2018 | 35.73 | 35.93 | 35.73 | 35.93 | 2,265 | +0.11(+0.31%) |
May 07, 2018 | 35.92 | 36.18 | 35.82 | 35.82 | 7,521 | -0.35(-0.98%) |
May 04, 2018 | 35.68 | 36.17 | 35.66 | 36.17 | 4,046 | +0.16(+0.45%) |
May 03, 2018 | 36.23 | 36.23 | 35.79 | 36.01 | 12,664 | -0.21(-0.57%) |
May 02, 2018 | 36.18 | 36.22 | 36.18 | 36.22 | 688 | +0.13(+0.37%) |
May 01, 2018 | 36.09 | 36.15 | 36.04 | 36.08 | 13,621 | -0.13(-0.36%) |
Apr 30, 2018 | 36.81 | 36.82 | 36.15 | 36.21 | 21,300 | -0.62(-1.69%) |
Apr 27, 2018 | 36.70 | 36.94 | 36.49 | 36.83 | 19,291 | +0.32(+0.87%) |
Apr 26, 2018 | 36.60 | 36.60 | 36.52 | 36.52 | 334 | +0.16(+0.45%) |
Apr 25, 2018 | 36.60 | 36.60 | 36.34 | 36.36 | 7,415 | -0.37(-1.02%) |
Apr 24, 2018 | 37.17 | 37.17 | 36.73 | 36.73 | 1,376 | -0.02(-0.05%) |
Apr 23, 2018 | 36.93 | 36.93 | 36.68 | 36.75 | 20,166 | -0.01(-0.03%) |
Apr 20, 2018 | 36.84 | 36.86 | 36.74 | 36.76 | 6,439 | -0.10(-0.26%) |
Apr 19, 2018 | 37.26 | 37.28 | 36.85 | 36.85 | 11,812 | -0.57(-1.54%) |
Apr 18, 2018 | 36.87 | 37.43 | 36.82 | 37.43 | 10,215 | +1.12(+3.10%) |
Apr 17, 2018 | 36.12 | 36.37 | 36.12 | 36.30 | 4,377 | +0.32(+0.90%) |
Apr 16, 2018 | 35.33 | 35.98 | 35.26 | 35.98 | 17,733 | +0.18(+0.51%) |
Apr 13, 2018 | 36.08 | 36.08 | 35.77 | 35.80 | 9,360 | -0.33(-0.90%) |
Apr 12, 2018 | 36.03 | 36.15 | 35.98 | 36.13 | 7,741 | +0.48(+1.35%) |
Apr 11, 2018 | 35.03 | 35.65 | 34.49 | 35.65 | 59,882 | +0.01(+0.02%) |
Apr 10, 2018 | 35.69 | 35.82 | 35.41 | 35.64 | 45,202 | -0.66(-1.82%) |
Apr 09, 2018 | 37.13 | 38.35 | 36.30 | 36.30 | 47,750 | -3.46(-8.70%) |
Apr 06, 2018 | 40.11 | 40.15 | 39.76 | 39.76 | 31,346 | -0.64(-1.59%) |
Apr 05, 2018 | 40.27 | 40.53 | 40.27 | 40.40 | 1,724 | -0.30(-0.73%) |
Apr 04, 2018 | 40.03 | 40.69 | 40.03 | 40.69 | 7,305 | +0.32(+0.78%) |
Apr 03, 2018 | 40.28 | 40.38 | 40.13 | 40.38 | 4,425 | +0.43(+1.09%) |
Apr 02, 2018 | 40.22 | 40.22 | 39.80 | 39.94 | 54,302 | -0.65(-1.61%) |
Mar 29, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.82(+2.07%) | |
Mar 28, 2018 | 39.84 | 39.98 | 39.74 | 39.77 | 1,124 | -0.21(-0.52%) |
Mar 27, 2018 | 40.38 | 40.44 | 39.98 | 39.98 | 12,179 | -0.46(-1.14%) |
Mar 26, 2018 | 40.80 | 40.80 | 40.36 | 40.44 | 1,074 | +0.08(+0.20%) |
Mar 23, 2018 | 40.54 | 40.54 | 40.36 | 40.36 | 650 | -0.46(-1.13%) |
Mar 22, 2018 | 41.19 | 41.19 | 40.81 | 40.82 | 818 | -0.61(-1.48%) |
Mar 21, 2018 | 41.13 | 41.47 | 41.13 | 41.43 | 1,778 | +0.56(+1.38%) |
Mar 20, 2018 | 40.75 | 40.88 | 40.68 | 40.87 | 10,079 | +0.29(+0.71%) |
Mar 19, 2018 | 40.77 | 40.82 | 40.48 | 40.58 | 41,698 | -0.15(-0.38%) |
Mar 16, 2018 | 40.59 | 40.80 | 40.59 | 40.73 | 4,837 | +0.30(+0.73%) |
Mar 15, 2018 | 40.90 | 40.90 | 40.34 | 40.44 | 26,024 | -0.67(-1.63%) |
Mar 14, 2018 | 41.07 | 41.11 | 40.78 | 41.11 | 1,808 | +0.07(+0.16%) |
Mar 13, 2018 | 41.27 | 41.47 | 40.92 | 41.04 | 7,666 | -0.18(-0.43%) |
Mar 12, 2018 | 41.30 | 41.30 | 41.22 | 41.22 | 2,086 | -0.34(-0.82%) |
Mar 09, 2018 | 41.52 | 41.66 | 41.47 | 41.56 | 5,383 | +0.49(+1.19%) |
Mar 08, 2018 | 41.08 | 41.08 | 41.07 | 41.07 | 941 | -0.07(-0.16%) |
Mar 07, 2018 | 41.19 | 40.94 | 41.13 | 19,547 | +0.25(+0.61%) | |
Mar 06, 2018 | 41.12 | 41.28 | 40.89 | 40.89 | 25,352 | -0.36(-0.86%) |
Mar 05, 2018 | 40.68 | 41.24 | 40.68 | 41.24 | 763 | +0.64(+1.58%) |
Mar 02, 2018 | 40.34 | 40.63 | 40.19 | 40.60 | 5,083 | +0.28(+0.69%) |