Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.20 | 36.37 | 35.98 | 35.99 | 1,445,423 | -0.26(-0.72%) |
May 30, 2018 | 35.92 | 36.48 | 35.92 | 36.25 | 1,086,854 | +0.55(+1.53%) |
May 29, 2018 | 35.78 | 35.83 | 35.55 | 35.70 | 1,520,038 | -0.20(-0.57%) |
May 25, 2018 | 35.91 | 35.91 | 35.91 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 36.03 | 36.12 | 35.82 | 35.96 | 901,846 | -0.07(-0.21%) |
May 23, 2018 | 35.94 | 36.08 | 35.67 | 36.04 | 1,120,935 | -0.07(-0.21%) |
May 22, 2018 | 35.96 | 36.55 | 35.95 | 36.11 | 2,049,145 | +0.32(+0.91%) |
May 21, 2018 | 35.40 | 35.87 | 35.26 | 35.79 | 1,283,359 | +0.56(+1.58%) |
May 18, 2018 | 35.42 | 35.69 | 34.97 | 35.23 | 1,036,318 | -0.19(-0.52%) |
May 17, 2018 | 35.32 | 35.60 | 35.27 | 35.42 | 1,138,400 | +0.06(+0.16%) |
May 16, 2018 | 35.38 | 35.50 | 35.15 | 35.36 | 1,298,204 | +0.09(+0.25%) |
May 15, 2018 | 35.14 | 35.30 | 34.94 | 35.27 | 2,294,084 | +0.14(+0.39%) |
May 14, 2018 | 35.17 | 35.33 | 34.98 | 35.13 | 1,199,758 | +0.00(+0.00%) |
May 11, 2018 | 35.32 | 35.71 | 34.88 | 35.13 | 1,072,055 | +0.04(+0.11%) |
May 10, 2018 | 34.81 | 35.13 | 34.64 | 35.10 | 1,092,883 | +0.45(+1.31%) |
May 09, 2018 | 36.05 | 36.12 | 34.47 | 34.64 | 2,649,173 | -1.65(-4.54%) |
May 08, 2018 | 35.99 | 36.58 | 35.29 | 36.29 | 5,273,441 | +2.03(+5.94%) |
May 07, 2018 | 34.32 | 34.50 | 33.98 | 34.25 | 1,852,646 | -0.17(-0.48%) |
May 04, 2018 | 33.81 | 34.62 | 33.67 | 34.42 | 1,384,646 | +0.57(+1.69%) |
May 03, 2018 | 34.17 | 34.17 | 33.55 | 33.85 | 1,649,109 | -0.33(-0.97%) |
May 02, 2018 | 34.38 | 34.77 | 34.16 | 34.18 | 2,064,374 | -0.43(-1.23%) |
May 01, 2018 | 34.49 | 34.61 | 34.25 | 34.61 | 1,118,376 | +0.04(+0.11%) |
Apr 30, 2018 | 34.83 | 35.05 | 34.56 | 34.57 | 1,128,249 | -0.10(-0.29%) |
Apr 27, 2018 | 35.21 | 35.27 | 34.63 | 34.67 | 1,238,440 | -0.63(-1.78%) |
Apr 26, 2018 | 35.46 | 35.60 | 35.20 | 35.30 | 985,376 | +0.06(+0.18%) |
Apr 25, 2018 | 34.93 | 35.38 | 34.68 | 35.23 | 1,149,992 | +0.38(+1.09%) |
Apr 24, 2018 | 34.99 | 35.27 | 34.76 | 34.86 | 1,012,909 | -0.04(-0.11%) |
Apr 23, 2018 | 34.98 | 35.30 | 34.75 | 34.89 | 1,077,529 | -0.01(-0.03%) |
Apr 20, 2018 | 34.77 | 35.11 | 34.58 | 34.90 | 917,511 | +0.23(+0.67%) |
Apr 19, 2018 | 35.06 | 35.16 | 34.67 | 34.67 | 1,892,465 | -0.47(-1.34%) |
Apr 18, 2018 | 35.27 | 35.47 | 35.11 | 35.14 | 1,234,154 | -0.16(-0.45%) |
Apr 17, 2018 | 35.37 | 35.60 | 35.18 | 35.30 | 863,000 | +0.37(+1.06%) |
Apr 16, 2018 | 34.77 | 35.11 | 34.60 | 34.93 | 1,132,758 | +0.31(+0.91%) |
Apr 13, 2018 | 35.13 | 35.13 | 34.39 | 34.62 | 1,729,095 | -0.34(-0.98%) |
Apr 12, 2018 | 35.00 | 35.21 | 34.90 | 34.96 | 1,192,003 | +0.01(+0.03%) |
Apr 11, 2018 | 35.31 | 35.37 | 34.85 | 34.95 | 1,611,933 | -0.46(-1.31%) |
Apr 10, 2018 | 35.85 | 36.01 | 35.34 | 35.41 | 1,705,887 | -0.02(-0.05%) |
Apr 09, 2018 | 35.73 | 36.09 | 35.42 | 35.43 | 1,995,839 | -0.21(-0.60%) |
Apr 06, 2018 | 36.16 | 36.49 | 35.48 | 35.64 | 1,038,030 | -0.82(-2.26%) |
Apr 05, 2018 | 36.16 | 36.65 | 35.84 | 36.46 | 1,992,091 | +0.48(+1.34%) |
Apr 04, 2018 | 35.29 | 36.02 | 35.21 | 35.98 | 2,286,202 | +0.21(+0.59%) |
Apr 03, 2018 | 35.53 | 35.92 | 35.35 | 35.77 | 1,080,243 | +0.47(+1.34%) |
Apr 02, 2018 | 36.54 | 36.58 | 35.04 | 35.30 | 1,373,982 | -1.28(-3.49%) |
Mar 29, 2018 | 36.58 | 36.58 | 36.58 | 0 | -0.11(-0.30%) | |
Mar 28, 2018 | 36.70 | 36.96 | 36.50 | 36.69 | 780,846 | +0.07(+0.20%) |
Mar 27, 2018 | 36.90 | 37.21 | 36.49 | 36.61 | 1,464,416 | -0.25(-0.68%) |
Mar 26, 2018 | 36.46 | 37.07 | 36.46 | 36.86 | 1,490,228 | +0.74(+2.05%) |
Mar 23, 2018 | 36.86 | 36.97 | 36.00 | 36.12 | 1,482,178 | -0.67(-1.81%) |
Mar 22, 2018 | 37.49 | 37.69 | 36.73 | 36.79 | 1,080,380 | -0.94(-2.50%) |
Mar 21, 2018 | 37.99 | 38.19 | 37.70 | 37.73 | 447,640 | -0.22(-0.58%) |
Mar 20, 2018 | 37.81 | 38.29 | 37.69 | 37.95 | 823,261 | +0.19(+0.51%) |
Mar 19, 2018 | 37.83 | 37.98 | 37.55 | 37.76 | 853,733 | -0.21(-0.56%) |
Mar 16, 2018 | 37.95 | 38.24 | 37.93 | 37.97 | 1,020,025 | +0.06(+0.17%) |
Mar 15, 2018 | 37.89 | 38.08 | 37.83 | 37.91 | 854,487 | -0.01(-0.02%) |
Mar 14, 2018 | 38.30 | 38.30 | 37.72 | 37.92 | 831,919 | -0.29(-0.75%) |
Mar 13, 2018 | 38.91 | 39.08 | 38.07 | 38.20 | 811,155 | -0.55(-1.41%) |
Mar 12, 2018 | 38.78 | 38.97 | 38.58 | 38.75 | 882,913 | +0.00(+0.00%) |
Mar 09, 2018 | 38.12 | 38.80 | 38.12 | 38.75 | 938,550 | +0.75(+1.97%) |
Mar 08, 2018 | 38.37 | 38.48 | 37.97 | 38.00 | 1,059,015 | -0.06(-0.15%) |
Mar 07, 2018 | 38.20 | 38.05 | 1,385,306 | +0.06(+0.15%) | ||
Mar 06, 2018 | 37.96 | 38.18 | 37.70 | 38.00 | 1,162,549 | +0.11(+0.29%) |
Mar 05, 2018 | 37.67 | 38.15 | 37.48 | 37.89 | 1,275,163 | +0.10(+0.27%) |
Mar 02, 2018 | 37.56 | 37.84 | 37.13 | 37.79 | 1,002,337 | -0.01(-0.02%) |