Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.94 | 36.94 | 36.28 | 36.36 | 102,897 | -0.62(-1.67%) |
May 30, 2018 | 36.16 | 37.02 | 36.16 | 36.98 | 86,771 | +1.03(+2.86%) |
May 29, 2018 | 36.07 | 36.36 | 35.62 | 35.95 | 118,697 | -0.49(-1.35%) |
May 25, 2018 | 36.44 | 36.44 | 36.44 | 0 | -0.21(-0.56%) | |
May 24, 2018 | 36.57 | 36.86 | 36.22 | 36.65 | 79,022 | -0.12(-0.34%) |
May 23, 2018 | 36.77 | 36.86 | 36.59 | 36.77 | 74,250 | -0.04(-0.11%) |
May 22, 2018 | 36.86 | 37.23 | 36.73 | 36.81 | 59,985 | -0.08(-0.22%) |
May 21, 2018 | 36.61 | 36.94 | 36.53 | 36.90 | 77,198 | +0.49(+1.36%) |
May 18, 2018 | 36.69 | 36.69 | 36.28 | 36.40 | 171,581 | -0.08(-0.23%) |
May 17, 2018 | 35.99 | 36.57 | 35.99 | 36.49 | 165,444 | +0.41(+1.14%) |
May 16, 2018 | 35.62 | 36.20 | 35.54 | 36.07 | 151,652 | +0.49(+1.39%) |
May 15, 2018 | 35.09 | 35.70 | 35.09 | 35.58 | 115,081 | +0.37(+1.05%) |
May 14, 2018 | 35.33 | 35.37 | 35.05 | 35.21 | 111,435 | -0.12(-0.35%) |
May 11, 2018 | 35.29 | 35.50 | 35.21 | 35.33 | 81,128 | +0.00(+0.00%) |
May 10, 2018 | 35.17 | 35.42 | 34.92 | 35.33 | 201,975 | +0.12(+0.35%) |
May 09, 2018 | 35.25 | 35.37 | 34.76 | 35.21 | 111,160 | +0.04(+0.12%) |
May 08, 2018 | 35.54 | 35.54 | 34.92 | 35.17 | 139,342 | +0.12(+0.35%) |
May 07, 2018 | 35.70 | 35.70 | 34.80 | 35.05 | 186,861 | -0.82(-2.29%) |
May 04, 2018 | 34.88 | 36.28 | 34.88 | 35.87 | 208,914 | +0.62(+1.75%) |
May 03, 2018 | 33.85 | 35.42 | 32.58 | 35.25 | 789,318 | -0.37(-1.04%) |
May 02, 2018 | 36.36 | 36.36 | 35.50 | 35.62 | 252,531 | -0.78(-2.15%) |
May 01, 2018 | 36.73 | 36.73 | 36.07 | 36.40 | 165,547 | -0.37(-1.01%) |
Apr 30, 2018 | 36.81 | 37.10 | 36.61 | 36.77 | 202,719 | +0.08(+0.22%) |
Apr 27, 2018 | 36.32 | 36.73 | 36.32 | 36.69 | 53,443 | +0.16(+0.45%) |
Apr 26, 2018 | 36.69 | 36.69 | 36.28 | 36.53 | 71,901 | -0.08(-0.22%) |
Apr 25, 2018 | 36.57 | 36.86 | 36.28 | 36.61 | 107,611 | -0.04(-0.11%) |
Apr 24, 2018 | 36.90 | 36.98 | 36.28 | 36.65 | 101,832 | -0.16(-0.45%) |
Apr 23, 2018 | 37.06 | 37.23 | 36.65 | 36.81 | 101,220 | -0.08(-0.22%) |
Apr 20, 2018 | 37.02 | 37.23 | 36.69 | 36.90 | 113,565 | -0.08(-0.22%) |
Apr 19, 2018 | 37.02 | 37.35 | 36.73 | 36.98 | 135,812 | +0.08(+0.22%) |
Apr 18, 2018 | 36.98 | 37.14 | 36.86 | 36.90 | 184,751 | -0.08(-0.22%) |
Apr 17, 2018 | 37.47 | 37.47 | 36.77 | 36.98 | 173,622 | -0.29(-0.77%) |
Apr 16, 2018 | 36.81 | 37.64 | 36.77 | 37.27 | 192,432 | +0.78(+2.14%) |
Apr 13, 2018 | 36.20 | 36.66 | 36.11 | 36.49 | 194,303 | +0.45(+1.26%) |
Apr 12, 2018 | 36.16 | 36.16 | 35.91 | 36.03 | 72,739 | +0.21(+0.57%) |
Apr 11, 2018 | 35.87 | 36.03 | 35.58 | 35.83 | 118,349 | -0.12(-0.34%) |
Apr 10, 2018 | 36.16 | 36.16 | 35.50 | 35.95 | 178,990 | +0.45(+1.27%) |
Apr 09, 2018 | 35.70 | 36.16 | 35.29 | 35.50 | 141,293 | +0.12(+0.35%) |
Apr 06, 2018 | 35.83 | 36.11 | 35.21 | 35.37 | 166,618 | -0.70(-1.94%) |
Apr 05, 2018 | 35.87 | 36.11 | 35.33 | 36.07 | 155,868 | +0.45(+1.27%) |
Apr 04, 2018 | 34.76 | 35.70 | 34.76 | 35.62 | 113,747 | +0.37(+1.05%) |
Apr 03, 2018 | 34.43 | 35.46 | 33.98 | 35.25 | 176,029 | +1.03(+3.00%) |
Apr 02, 2018 | 34.96 | 35.25 | 33.81 | 34.22 | 138,782 | -0.95(-2.69%) |
Mar 29, 2018 | 35.17 | 35.17 | 35.17 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.39 | 35.29 | 34.30 | 35.25 | 198,784 | +0.86(+2.51%) |
Mar 27, 2018 | 35.21 | 35.21 | 34.26 | 34.39 | 170,788 | -0.70(-1.99%) |
Mar 26, 2018 | 34.76 | 35.13 | 34.59 | 35.09 | 210,090 | +0.95(+2.77%) |
Mar 23, 2018 | 35.42 | 35.54 | 34.14 | 34.14 | 224,748 | -1.36(-3.82%) |
Mar 22, 2018 | 36.40 | 36.94 | 35.46 | 35.50 | 144,933 | -1.32(-3.58%) |
Mar 21, 2018 | 36.65 | 37.14 | 36.65 | 36.81 | 99,744 | +0.21(+0.56%) |
Mar 20, 2018 | 36.61 | 36.81 | 36.32 | 36.61 | 105,745 | +0.04(+0.11%) |
Mar 19, 2018 | 36.36 | 36.65 | 35.95 | 36.57 | 168,179 | -0.04(-0.11%) |
Mar 16, 2018 | 35.79 | 36.65 | 35.79 | 36.61 | 562,812 | +0.77(+2.15%) |
Mar 15, 2018 | 35.68 | 35.84 | 35.35 | 35.84 | 200,775 | +0.33(+0.92%) |
Mar 14, 2018 | 35.72 | 35.96 | 35.35 | 35.51 | 123,477 | -0.08(-0.23%) |
Mar 13, 2018 | 36.08 | 36.08 | 35.51 | 35.59 | 99,175 | -0.25(-0.68%) |
Mar 12, 2018 | 36.00 | 36.41 | 35.76 | 35.84 | 157,930 | -0.16(-0.45%) |
Mar 09, 2018 | 35.10 | 36.17 | 34.82 | 36.00 | 161,651 | +1.19(+3.40%) |
Mar 08, 2018 | 35.10 | 35.31 | 34.61 | 34.82 | 162,391 | -0.04(-0.12%) |
Mar 07, 2018 | 35.27 | 34.86 | 211,602 | -0.25(-0.70%) | ||
Mar 06, 2018 | 35.14 | 35.14 | 34.33 | 35.10 | 174,632 | +0.12(+0.35%) |
Mar 05, 2018 | 34.00 | 35.10 | 33.80 | 34.98 | 132,521 | +0.86(+2.52%) |
Mar 02, 2018 | 33.67 | 34.20 | 33.18 | 34.12 | 143,496 | +0.25(+0.72%) |