Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.18 | 41.33 | 39.33 | 39.80 | 362,165 | -0.31(-0.77%) |
May 30, 2018 | 38.25 | 40.35 | 36.87 | 40.11 | 373,619 | +3.73(+10.25%) |
May 29, 2018 | 36.05 | 36.77 | 35.65 | 36.38 | 135,959 | +0.12(+0.32%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.90(-2.43%) | |
May 24, 2018 | 36.91 | 37.37 | 36.68 | 37.17 | 116,285 | +0.27(+0.73%) |
May 23, 2018 | 37.04 | 37.04 | 36.59 | 36.90 | 113,708 | -0.23(-0.62%) |
May 22, 2018 | 37.11 | 37.44 | 36.92 | 37.13 | 135,958 | +0.03(+0.08%) |
May 21, 2018 | 35.95 | 37.13 | 35.70 | 37.10 | 131,817 | +1.15(+3.21%) |
May 18, 2018 | 35.50 | 35.99 | 35.43 | 35.95 | 114,710 | +0.67(+1.91%) |
May 17, 2018 | 34.98 | 35.69 | 34.98 | 35.27 | 150,315 | +0.46(+1.32%) |
May 16, 2018 | 34.21 | 35.08 | 34.21 | 34.81 | 218,474 | +0.78(+2.29%) |
May 15, 2018 | 34.93 | 35.06 | 33.96 | 34.04 | 157,452 | -1.04(-2.96%) |
May 14, 2018 | 36.02 | 36.02 | 34.66 | 35.07 | 359,118 | +0.31(+0.88%) |
May 11, 2018 | 34.82 | 35.26 | 34.54 | 34.77 | 67,136 | -0.07(-0.19%) |
May 10, 2018 | 35.02 | 35.28 | 34.72 | 34.83 | 82,892 | -0.13(-0.38%) |
May 09, 2018 | 35.02 | 35.23 | 34.53 | 34.97 | 135,774 | +0.10(+0.28%) |
May 08, 2018 | 34.06 | 34.93 | 34.06 | 34.87 | 115,907 | +0.79(+2.31%) |
May 07, 2018 | 33.91 | 34.21 | 33.67 | 34.08 | 127,449 | +0.16(+0.48%) |
May 04, 2018 | 33.75 | 34.27 | 33.68 | 33.92 | 108,907 | +0.02(+0.06%) |
May 03, 2018 | 33.73 | 34.17 | 33.00 | 33.90 | 157,814 | +0.10(+0.28%) |
May 02, 2018 | 33.83 | 34.44 | 33.71 | 33.80 | 141,504 | -0.08(-0.23%) |
May 01, 2018 | 34.42 | 34.96 | 33.37 | 33.88 | 149,215 | -0.54(-1.56%) |
Apr 30, 2018 | 35.45 | 35.97 | 34.36 | 34.42 | 140,207 | -1.01(-2.84%) |
Apr 27, 2018 | 35.65 | 35.97 | 35.18 | 35.43 | 89,390 | -0.13(-0.38%) |
Apr 26, 2018 | 35.90 | 35.90 | 35.26 | 35.56 | 134,503 | -0.23(-0.64%) |
Apr 25, 2018 | 35.68 | 35.96 | 35.25 | 35.79 | 200,231 | +0.10(+0.27%) |
Apr 24, 2018 | 36.37 | 36.51 | 34.88 | 35.69 | 305,982 | -0.50(-1.38%) |
Apr 23, 2018 | 36.34 | 37.04 | 35.91 | 36.19 | 107,460 | -0.06(-0.16%) |
Apr 20, 2018 | 36.46 | 36.59 | 36.02 | 36.25 | 122,078 | -0.21(-0.58%) |
Apr 19, 2018 | 35.64 | 36.50 | 34.32 | 36.46 | 231,653 | +0.78(+2.18%) |
Apr 18, 2018 | 35.22 | 35.95 | 35.10 | 35.68 | 104,472 | +0.46(+1.31%) |
Apr 17, 2018 | 35.30 | 35.51 | 34.95 | 35.22 | 63,489 | +0.18(+0.52%) |
Apr 16, 2018 | 34.15 | 35.10 | 34.09 | 35.04 | 186,196 | +1.08(+3.19%) |
Apr 13, 2018 | 34.62 | 34.62 | 33.80 | 33.96 | 45,420 | -0.37(-1.09%) |
Apr 12, 2018 | 33.97 | 34.69 | 33.78 | 34.33 | 78,914 | +0.55(+1.62%) |
Apr 11, 2018 | 33.63 | 33.98 | 33.57 | 33.79 | 92,380 | -0.18(-0.54%) |
Apr 10, 2018 | 33.58 | 34.27 | 33.43 | 33.97 | 135,740 | +0.73(+2.19%) |
Apr 09, 2018 | 33.38 | 33.81 | 33.05 | 33.24 | 259,437 | +0.06(+0.17%) |
Apr 06, 2018 | 33.74 | 34.00 | 32.80 | 33.18 | 143,527 | -0.77(-2.26%) |
Apr 05, 2018 | 34.07 | 34.33 | 33.84 | 33.95 | 149,047 | +0.09(+0.26%) |
Apr 04, 2018 | 33.32 | 34.23 | 33.32 | 33.86 | 188,789 | +0.11(+0.31%) |
Apr 03, 2018 | 33.72 | 34.23 | 33.32 | 33.76 | 141,947 | +0.31(+0.92%) |
Apr 02, 2018 | 34.37 | 34.37 | 33.00 | 33.45 | 104,433 | -0.93(-2.71%) |
Mar 29, 2018 | 34.38 | 34.38 | 34.38 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.48 | 34.48 | 33.38 | 34.06 | 139,440 | -0.24(-0.70%) |
Mar 27, 2018 | 34.52 | 35.49 | 34.04 | 34.30 | 146,437 | -0.03(-0.08%) |
Mar 26, 2018 | 34.22 | 35.41 | 33.40 | 34.33 | 96,793 | +0.66(+1.97%) |
Mar 23, 2018 | 34.45 | 34.77 | 33.46 | 33.67 | 226,167 | -0.72(-2.09%) |
Mar 22, 2018 | 34.75 | 35.37 | 34.32 | 34.39 | 142,367 | -0.66(-1.89%) |
Mar 21, 2018 | 34.74 | 35.36 | 33.62 | 35.05 | 84,855 | +0.31(+0.88%) |
Mar 20, 2018 | 34.99 | 35.45 | 34.74 | 34.74 | 98,407 | +0.03(+0.08%) |
Mar 19, 2018 | 35.59 | 35.59 | 34.27 | 34.72 | 137,090 | -1.04(-2.90%) |
Mar 16, 2018 | 35.25 | 36.05 | 35.21 | 35.75 | 169,005 | +0.31(+0.87%) |
Mar 15, 2018 | 35.22 | 35.46 | 34.73 | 35.45 | 168,393 | +0.40(+1.15%) |
Mar 14, 2018 | 35.38 | 35.38 | 34.54 | 35.04 | 112,065 | -0.21(-0.60%) |
Mar 13, 2018 | 35.91 | 36.15 | 35.15 | 35.25 | 116,311 | -0.37(-1.05%) |
Mar 12, 2018 | 35.93 | 36.13 | 35.53 | 35.63 | 118,933 | -0.30(-0.83%) |
Mar 09, 2018 | 35.48 | 36.11 | 35.32 | 35.92 | 107,960 | +0.73(+2.07%) |
Mar 08, 2018 | 35.45 | 35.54 | 34.98 | 35.20 | 78,301 | -0.16(-0.46%) |
Mar 07, 2018 | 34.89 | 35.53 | 34.87 | 35.36 | 123,864 | +0.21(+0.60%) |
Mar 06, 2018 | 34.04 | 35.26 | 33.80 | 35.15 | 195,659 | +1.26(+3.71%) |
Mar 05, 2018 | 34.50 | 34.65 | 33.75 | 33.89 | 221,237 | -0.77(-2.21%) |
Mar 02, 2018 | 33.84 | 35.06 | 33.55 | 34.66 | 238,389 | +0.62(+1.83%) |