Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.54 | 36.54 | 36.07 | 36.19 | 201,731 | -0.36(-0.98%) |
May 30, 2018 | 36.28 | 36.61 | 36.21 | 36.55 | 367,109 | +0.38(+1.06%) |
May 29, 2018 | 36.15 | 36.30 | 36.03 | 36.16 | 85,162 | -0.18(-0.49%) |
May 25, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 36.23 | 36.31 | 36.10 | 36.27 | 116,337 | -0.01(-0.02%) |
May 23, 2018 | 36.07 | 36.30 | 36.07 | 36.28 | 79,336 | +0.16(+0.44%) |
May 22, 2018 | 36.34 | 36.42 | 36.09 | 36.12 | 38,010 | -0.11(-0.31%) |
May 21, 2018 | 36.23 | 36.36 | 36.22 | 36.24 | 321,210 | +0.16(+0.45%) |
May 18, 2018 | 36.14 | 36.14 | 35.92 | 36.08 | 531,567 | -0.12(-0.33%) |
May 17, 2018 | 36.05 | 36.22 | 36.05 | 36.20 | 31,336 | +0.19(+0.52%) |
May 16, 2018 | 35.77 | 36.08 | 35.77 | 36.01 | 30,726 | +0.29(+0.80%) |
May 15, 2018 | 35.69 | 35.81 | 35.56 | 35.72 | 66,750 | -0.17(-0.48%) |
May 14, 2018 | 36.07 | 36.07 | 35.85 | 35.90 | 60,863 | -0.08(-0.23%) |
May 11, 2018 | 36.10 | 36.20 | 35.91 | 35.98 | 180,636 | -0.07(-0.19%) |
May 10, 2018 | 35.89 | 36.13 | 35.87 | 36.05 | 66,905 | +0.29(+0.81%) |
May 09, 2018 | 35.67 | 35.84 | 35.58 | 35.76 | 96,056 | +0.14(+0.39%) |
May 08, 2018 | 35.74 | 35.74 | 35.49 | 35.62 | 166,365 | -0.19(-0.52%) |
May 07, 2018 | 35.91 | 35.93 | 35.72 | 35.80 | 971,032 | -0.02(-0.04%) |
May 04, 2018 | 35.25 | 35.94 | 35.24 | 35.82 | 60,187 | +0.51(+1.45%) |
May 03, 2018 | 35.33 | 35.40 | 35.11 | 35.31 | 163,992 | -0.08(-0.23%) |
May 02, 2018 | 35.80 | 35.83 | 35.34 | 35.39 | 78,637 | -0.45(-1.26%) |
May 01, 2018 | 35.88 | 35.89 | 35.58 | 35.84 | 92,747 | -0.22(-0.61%) |
Apr 30, 2018 | 36.45 | 36.53 | 36.04 | 36.06 | 217,863 | -0.33(-0.90%) |
Apr 27, 2018 | 36.21 | 36.50 | 36.21 | 36.39 | 348,472 | +0.14(+0.39%) |
Apr 26, 2018 | 36.08 | 36.32 | 35.93 | 36.25 | 65,083 | +0.31(+0.85%) |
Apr 25, 2018 | 35.90 | 36.06 | 35.85 | 35.95 | 392,639 | -0.06(-0.17%) |
Apr 24, 2018 | 36.38 | 36.38 | 35.78 | 36.01 | 68,331 | -0.29(-0.79%) |
Apr 23, 2018 | 36.29 | 36.36 | 36.15 | 36.29 | 82,451 | +0.03(+0.08%) |
Apr 20, 2018 | 36.82 | 36.82 | 36.22 | 36.27 | 97,622 | -0.61(-1.66%) |
Apr 19, 2018 | 37.54 | 37.54 | 36.72 | 36.88 | 111,609 | -1.10(-2.90%) |
Apr 18, 2018 | 38.25 | 38.27 | 37.96 | 37.98 | 31,036 | -0.29(-0.77%) |
Apr 17, 2018 | 38.27 | 38.40 | 38.18 | 38.27 | 35,812 | +0.11(+0.28%) |
Apr 16, 2018 | 38.02 | 38.28 | 37.95 | 38.17 | 36,622 | +0.27(+0.70%) |
Apr 13, 2018 | 37.99 | 37.99 | 37.81 | 37.90 | 29,141 | +0.08(+0.20%) |
Apr 12, 2018 | 38.01 | 38.05 | 37.80 | 37.82 | 47,566 | -0.04(-0.11%) |
Apr 11, 2018 | 37.92 | 38.01 | 37.84 | 37.87 | 39,813 | -0.13(-0.33%) |
Apr 10, 2018 | 38.03 | 38.11 | 37.78 | 37.99 | 67,123 | +0.31(+0.83%) |
Apr 09, 2018 | 37.91 | 38.10 | 37.68 | 37.68 | 303,421 | -0.05(-0.13%) |
Apr 06, 2018 | 38.06 | 38.26 | 37.50 | 37.73 | 85,662 | -0.51(-1.34%) |
Apr 05, 2018 | 38.08 | 38.32 | 38.05 | 38.24 | 27,531 | +0.28(+0.72%) |
Apr 04, 2018 | 36.88 | 38.03 | 36.88 | 37.96 | 54,806 | +0.68(+1.81%) |
Apr 03, 2018 | 36.90 | 37.37 | 36.82 | 37.29 | 90,150 | +0.62(+1.69%) |
Apr 02, 2018 | 37.45 | 37.45 | 36.46 | 36.67 | 213,542 | -0.93(-2.46%) |
Mar 29, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.42(+1.12%) | |
Mar 28, 2018 | 36.94 | 37.32 | 36.94 | 37.18 | 89,736 | +0.24(+0.64%) |
Mar 27, 2018 | 37.14 | 37.38 | 36.76 | 36.94 | 114,895 | -0.13(-0.36%) |
Mar 26, 2018 | 36.89 | 37.07 | 36.67 | 37.07 | 42,790 | +0.58(+1.59%) |
Mar 23, 2018 | 37.12 | 37.26 | 36.47 | 36.49 | 131,245 | -0.53(-1.43%) |
Mar 22, 2018 | 37.35 | 37.53 | 36.99 | 37.02 | 69,568 | -0.68(-1.79%) |
Mar 21, 2018 | 37.85 | 37.99 | 37.57 | 37.70 | 61,283 | -0.27(-0.72%) |
Mar 20, 2018 | 38.12 | 38.24 | 37.92 | 37.97 | 34,862 | -0.14(-0.37%) |
Mar 19, 2018 | 38.36 | 38.40 | 37.91 | 38.11 | 265,838 | -0.33(-0.87%) |
Mar 16, 2018 | 38.50 | 38.59 | 38.44 | 38.44 | 39,171 | +0.00(+0.00%) |
Mar 15, 2018 | 38.66 | 38.70 | 38.40 | 38.44 | 226,378 | -0.22(-0.57%) |
Mar 14, 2018 | 39.03 | 39.07 | 38.64 | 38.66 | 45,150 | -0.38(-0.97%) |
Mar 13, 2018 | 39.22 | 39.32 | 39.04 | 39.04 | 41,420 | -0.09(-0.24%) |
Mar 12, 2018 | 39.15 | 39.32 | 39.03 | 39.14 | 23,132 | +0.06(+0.15%) |
Mar 09, 2018 | 38.85 | 39.08 | 38.85 | 39.08 | 30,258 | +0.23(+0.60%) |
Mar 08, 2018 | 38.53 | 38.85 | 38.53 | 38.85 | 46,857 | +0.40(+1.05%) |
Mar 07, 2018 | 38.47 | 38.24 | 38.44 | 26,016 | -0.23(-0.60%) | |
Mar 06, 2018 | 38.61 | 38.68 | 38.37 | 38.68 | 54,291 | +0.13(+0.33%) |
Mar 05, 2018 | 38.06 | 38.56 | 38.06 | 38.55 | 147,680 | +0.30(+0.78%) |
Mar 02, 2018 | 37.65 | 38.28 | 37.65 | 38.25 | 280,023 | +0.38(+0.99%) |