Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.74 | 37.28 | 36.48 | 36.80 | 61,445 | +0.18(+0.50%) |
May 30, 2018 | 35.18 | 37.40 | 35.18 | 36.62 | 101,445 | +1.53(+4.36%) |
May 29, 2018 | 35.18 | 35.36 | 34.15 | 35.09 | 154,870 | -0.38(-1.07%) |
May 25, 2018 | 35.46 | 35.46 | 35.46 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.74 | 36.07 | 35.02 | 35.28 | 92,866 | -0.40(-1.13%) |
May 23, 2018 | 35.94 | 36.23 | 35.23 | 35.69 | 91,248 | -0.43(-1.19%) |
May 22, 2018 | 35.68 | 36.50 | 34.81 | 36.12 | 63,182 | +0.48(+1.35%) |
May 21, 2018 | 35.58 | 35.98 | 35.16 | 35.64 | 47,475 | +0.05(+0.15%) |
May 18, 2018 | 35.48 | 35.75 | 35.28 | 35.58 | 63,703 | +0.11(+0.31%) |
May 17, 2018 | 34.90 | 35.58 | 34.88 | 35.47 | 76,828 | +0.58(+1.68%) |
May 16, 2018 | 34.18 | 35.40 | 34.18 | 34.89 | 106,256 | +0.70(+2.06%) |
May 15, 2018 | 33.80 | 34.33 | 33.12 | 34.18 | 62,038 | +0.32(+0.94%) |
May 14, 2018 | 34.26 | 34.26 | 33.62 | 33.86 | 47,074 | -0.40(-1.18%) |
May 11, 2018 | 34.04 | 35.01 | 33.96 | 34.27 | 83,716 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.19 | 33.19 | 33.77 | 79,128 | +0.70(+2.11%) |
May 09, 2018 | 33.60 | 33.75 | 32.88 | 33.07 | 61,570 | -0.53(-1.59%) |
May 08, 2018 | 33.42 | 34.11 | 33.18 | 33.61 | 99,324 | -0.02(-0.05%) |
May 07, 2018 | 34.53 | 34.65 | 32.94 | 33.62 | 131,060 | -0.91(-2.64%) |
May 04, 2018 | 33.32 | 35.92 | 33.32 | 34.53 | 181,459 | -0.52(-1.50%) |
May 03, 2018 | 35.32 | 35.65 | 34.83 | 35.06 | 89,733 | -0.28(-0.78%) |
May 02, 2018 | 35.10 | 35.92 | 35.10 | 35.33 | 61,495 | +0.23(+0.66%) |
May 01, 2018 | 35.88 | 35.88 | 34.52 | 35.10 | 59,087 | -0.84(-2.34%) |
Apr 30, 2018 | 37.01 | 37.41 | 35.84 | 35.94 | 88,177 | -0.98(-2.65%) |
Apr 27, 2018 | 37.18 | 37.18 | 35.82 | 36.92 | 88,465 | -0.38(-1.01%) |
Apr 26, 2018 | 36.69 | 37.55 | 36.57 | 37.30 | 116,085 | +0.77(+2.12%) |
Apr 25, 2018 | 36.50 | 37.26 | 36.23 | 36.53 | 49,835 | +0.01(+0.02%) |
Apr 24, 2018 | 36.48 | 37.60 | 35.95 | 36.52 | 91,480 | +0.18(+0.50%) |
Apr 23, 2018 | 36.26 | 36.71 | 35.59 | 36.34 | 114,429 | -0.05(-0.14%) |
Apr 20, 2018 | 36.69 | 36.69 | 35.88 | 36.39 | 48,472 | -0.31(-0.84%) |
Apr 19, 2018 | 35.45 | 36.79 | 35.13 | 36.70 | 105,869 | +1.24(+3.49%) |
Apr 18, 2018 | 35.21 | 36.02 | 35.21 | 35.46 | 77,961 | +0.31(+0.88%) |
Apr 17, 2018 | 34.78 | 35.25 | 34.66 | 35.15 | 54,181 | +0.54(+1.57%) |
Apr 16, 2018 | 34.78 | 34.89 | 34.34 | 34.61 | 40,467 | +0.17(+0.50%) |
Apr 13, 2018 | 34.57 | 34.93 | 34.04 | 34.44 | 55,354 | +0.04(+0.13%) |
Apr 12, 2018 | 33.95 | 34.58 | 33.82 | 34.40 | 49,961 | +0.56(+1.65%) |
Apr 11, 2018 | 35.95 | 35.95 | 33.62 | 33.84 | 86,915 | -0.15(-0.46%) |
Apr 10, 2018 | 32.97 | 34.01 | 32.89 | 33.99 | 113,677 | +1.44(+4.41%) |
Apr 09, 2018 | 32.57 | 33.21 | 32.28 | 32.56 | 83,458 | +0.19(+0.58%) |
Apr 06, 2018 | 32.50 | 32.86 | 31.84 | 32.37 | 118,037 | -0.40(-1.21%) |
Apr 05, 2018 | 32.76 | 33.06 | 31.96 | 32.76 | 56,384 | +0.37(+1.14%) |
Apr 04, 2018 | 32.42 | 32.76 | 31.67 | 32.39 | 112,999 | -0.12(-0.37%) |
Apr 03, 2018 | 32.24 | 33.22 | 32.24 | 32.51 | 168,211 | +0.35(+1.10%) |
Apr 02, 2018 | 31.90 | 32.34 | 31.65 | 32.16 | 147,074 | +0.26(+0.81%) |
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.98 | 32.02 | 30.91 | 31.32 | 221,413 | -0.68(-2.12%) |
Mar 27, 2018 | 32.73 | 33.67 | 31.90 | 32.00 | 88,003 | -0.64(-1.95%) |
Mar 26, 2018 | 32.93 | 33.93 | 31.99 | 32.63 | 123,496 | +0.34(+1.06%) |
Mar 23, 2018 | 33.61 | 35.35 | 32.27 | 32.29 | 197,473 | -1.23(-3.67%) |
Mar 22, 2018 | 35.25 | 35.27 | 33.36 | 33.52 | 133,232 | -2.03(-5.71%) |
Mar 21, 2018 | 35.49 | 36.19 | 35.28 | 35.55 | 90,458 | +0.06(+0.17%) |
Mar 20, 2018 | 36.69 | 36.69 | 35.40 | 35.49 | 119,747 | -1.20(-3.28%) |
Mar 19, 2018 | 37.39 | 37.52 | 36.16 | 36.69 | 135,948 | -0.83(-2.22%) |
Mar 16, 2018 | 37.10 | 37.99 | 36.56 | 37.53 | 279,208 | +0.46(+1.25%) |
Mar 15, 2018 | 37.51 | 37.51 | 36.80 | 37.06 | 65,270 | -0.48(-1.28%) |
Mar 14, 2018 | 38.27 | 38.59 | 37.28 | 37.54 | 139,080 | -0.53(-1.40%) |
Mar 13, 2018 | 38.38 | 38.81 | 38.01 | 38.08 | 124,748 | -0.02(-0.05%) |
Mar 12, 2018 | 38.00 | 38.26 | 37.74 | 38.09 | 124,103 | +0.24(+0.64%) |
Mar 09, 2018 | 37.39 | 38.10 | 36.52 | 37.85 | 113,313 | +0.69(+1.85%) |
Mar 08, 2018 | 37.07 | 37.30 | 36.52 | 37.17 | 161,999 | +0.10(+0.28%) |
Mar 07, 2018 | 36.58 | 37.38 | 36.42 | 37.06 | 182,688 | +0.11(+0.30%) |
Mar 06, 2018 | 37.09 | 37.37 | 36.28 | 36.95 | 98,726 | +0.01(+0.02%) |
Mar 05, 2018 | 36.35 | 37.14 | 36.35 | 36.94 | 90,638 | +0.52(+1.42%) |
Mar 02, 2018 | 35.97 | 36.61 | 35.55 | 36.43 | 134,093 | +0.29(+0.81%) |