Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.44 | 36.81 | 36.39 | 36.44 | 253,972 | -0.02(-0.04%) |
May 30, 2018 | 35.13 | 36.52 | 35.13 | 36.45 | 205,332 | +1.40(+4.00%) |
May 29, 2018 | 35.12 | 35.45 | 34.67 | 35.05 | 142,295 | -0.32(-0.91%) |
May 25, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.19(-0.54%) | |
May 24, 2018 | 35.41 | 35.63 | 34.97 | 35.57 | 155,710 | +0.21(+0.59%) |
May 23, 2018 | 35.25 | 35.51 | 35.07 | 35.36 | 128,743 | +0.03(+0.09%) |
May 22, 2018 | 35.62 | 35.87 | 35.28 | 35.33 | 127,159 | -0.29(-0.81%) |
May 21, 2018 | 35.41 | 35.73 | 35.21 | 35.62 | 113,896 | +0.35(+1.00%) |
May 18, 2018 | 35.31 | 35.36 | 35.13 | 35.26 | 151,304 | -0.11(-0.32%) |
May 17, 2018 | 34.86 | 35.41 | 34.63 | 35.37 | 138,212 | +0.58(+1.67%) |
May 16, 2018 | 34.34 | 34.95 | 34.23 | 34.79 | 196,031 | +0.48(+1.41%) |
May 15, 2018 | 33.65 | 34.65 | 33.65 | 34.31 | 129,526 | +0.52(+1.52%) |
May 14, 2018 | 34.41 | 34.41 | 33.28 | 33.80 | 164,241 | -0.55(-1.59%) |
May 11, 2018 | 34.36 | 34.78 | 34.34 | 34.34 | 80,125 | +0.02(+0.05%) |
May 10, 2018 | 33.73 | 34.47 | 33.54 | 34.33 | 187,277 | +0.71(+2.11%) |
May 09, 2018 | 33.43 | 33.89 | 33.41 | 33.62 | 168,107 | +0.29(+0.87%) |
May 08, 2018 | 33.26 | 33.49 | 32.77 | 33.33 | 169,123 | +0.35(+1.07%) |
May 07, 2018 | 32.62 | 33.23 | 32.32 | 32.97 | 297,779 | +0.26(+0.79%) |
May 04, 2018 | 32.60 | 32.89 | 32.35 | 32.72 | 226,299 | -0.06(-0.20%) |
May 03, 2018 | 32.52 | 32.85 | 32.15 | 32.78 | 269,523 | +0.13(+0.39%) |
May 02, 2018 | 33.01 | 33.59 | 32.53 | 32.65 | 345,416 | -0.55(-1.65%) |
May 01, 2018 | 33.55 | 33.71 | 31.88 | 33.20 | 1,134,110 | -2.59(-7.24%) |
Apr 30, 2018 | 36.23 | 36.69 | 35.65 | 35.79 | 185,308 | -0.37(-1.02%) |
Apr 27, 2018 | 35.87 | 36.29 | 35.44 | 36.16 | 200,683 | +0.42(+1.17%) |
Apr 26, 2018 | 35.23 | 35.86 | 34.89 | 35.74 | 240,829 | +0.63(+1.79%) |
Apr 25, 2018 | 35.70 | 36.03 | 34.94 | 35.12 | 172,958 | -0.77(-2.15%) |
Apr 24, 2018 | 36.15 | 36.45 | 35.62 | 35.89 | 213,825 | -0.24(-0.67%) |
Apr 23, 2018 | 36.84 | 37.15 | 35.85 | 36.13 | 295,155 | -0.82(-2.22%) |
Apr 20, 2018 | 36.39 | 36.95 | 36.29 | 36.95 | 145,546 | +0.45(+1.24%) |
Apr 19, 2018 | 36.31 | 36.90 | 36.29 | 36.50 | 182,656 | +0.08(+0.22%) |
Apr 18, 2018 | 36.48 | 36.68 | 36.28 | 36.42 | 110,154 | +0.00(+0.00%) |
Apr 17, 2018 | 36.52 | 36.69 | 36.02 | 36.42 | 209,897 | +0.13(+0.35%) |
Apr 16, 2018 | 36.32 | 36.69 | 36.18 | 36.29 | 66,489 | -0.06(-0.18%) |
Apr 13, 2018 | 36.77 | 36.77 | 36.07 | 36.36 | 99,180 | -0.24(-0.66%) |
Apr 12, 2018 | 36.45 | 36.79 | 36.39 | 36.60 | 114,654 | +0.29(+0.80%) |
Apr 11, 2018 | 35.94 | 36.48 | 35.91 | 36.31 | 107,704 | +0.13(+0.36%) |
Apr 10, 2018 | 36.13 | 36.48 | 35.71 | 36.18 | 212,645 | +0.29(+0.81%) |
Apr 09, 2018 | 36.57 | 36.95 | 35.82 | 35.89 | 208,707 | -0.68(-1.85%) |
Apr 06, 2018 | 36.69 | 37.15 | 35.79 | 36.57 | 296,205 | -0.42(-1.13%) |
Apr 05, 2018 | 36.45 | 37.06 | 36.10 | 36.98 | 179,016 | +0.64(+1.77%) |
Apr 04, 2018 | 36.01 | 36.47 | 35.73 | 36.34 | 91,885 | +0.71(+1.99%) |
Apr 03, 2018 | 35.12 | 36.00 | 35.12 | 35.63 | 144,879 | +0.52(+1.47%) |
Apr 02, 2018 | 35.13 | 35.44 | 34.63 | 35.12 | 179,107 | -0.05(-0.14%) |
Mar 29, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.81 | 35.64 | 34.78 | 35.25 | 165,030 | +0.47(+1.34%) |
Mar 27, 2018 | 35.04 | 35.21 | 34.49 | 34.78 | 199,093 | -0.08(-0.23%) |
Mar 26, 2018 | 35.04 | 35.04 | 34.60 | 34.86 | 493,084 | +0.39(+1.12%) |
Mar 23, 2018 | 35.73 | 35.91 | 34.47 | 34.47 | 333,964 | -1.14(-3.21%) |
Mar 22, 2018 | 36.44 | 36.62 | 35.62 | 35.62 | 133,706 | -0.97(-2.64%) |
Mar 21, 2018 | 36.66 | 36.74 | 36.08 | 36.58 | 145,143 | -0.14(-0.39%) |
Mar 20, 2018 | 36.97 | 37.19 | 36.44 | 36.73 | 120,887 | -0.26(-0.70%) |
Mar 19, 2018 | 37.21 | 37.40 | 36.65 | 36.98 | 132,625 | -0.40(-1.08%) |
Mar 16, 2018 | 37.40 | 37.87 | 37.13 | 37.39 | 404,683 | +0.13(+0.35%) |
Mar 15, 2018 | 36.81 | 37.43 | 36.48 | 37.26 | 120,197 | +0.63(+1.71%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.32 | 36.63 | 93,717 | -0.56(-1.52%) |
Mar 13, 2018 | 37.56 | 37.95 | 36.97 | 37.19 | 136,128 | -0.23(-0.60%) |
Mar 12, 2018 | 36.50 | 37.53 | 36.45 | 37.42 | 181,172 | +1.03(+2.83%) |
Mar 09, 2018 | 36.42 | 36.69 | 36.00 | 36.39 | 121,737 | +0.27(+0.74%) |
Mar 08, 2018 | 36.33 | 36.33 | 35.65 | 36.12 | 113,204 | -0.03(-0.09%) |
Mar 07, 2018 | 35.43 | 36.36 | 35.38 | 36.15 | 148,314 | +0.55(+1.54%) |
Mar 06, 2018 | 36.41 | 36.41 | 35.37 | 35.61 | 177,685 | -0.45(-1.25%) |
Mar 05, 2018 | 35.24 | 36.38 | 35.16 | 36.06 | 116,295 | +0.60(+1.68%) |
Mar 02, 2018 | 34.64 | 35.67 | 34.54 | 35.46 | 136,133 | +0.58(+1.66%) |