Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.75 | 37.29 | 36.49 | 36.81 | 61,429 | +0.18(+0.50%) |
May 30, 2018 | 35.19 | 37.41 | 35.19 | 36.62 | 101,419 | +1.53(+4.36%) |
May 29, 2018 | 35.19 | 35.37 | 34.16 | 35.09 | 154,830 | -0.38(-1.07%) |
May 25, 2018 | 35.47 | 35.47 | 35.47 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.75 | 36.07 | 35.03 | 35.29 | 92,842 | -0.40(-1.13%) |
May 23, 2018 | 35.95 | 36.24 | 35.24 | 35.70 | 91,224 | -0.43(-1.19%) |
May 22, 2018 | 35.69 | 36.51 | 34.82 | 36.13 | 63,165 | +0.48(+1.35%) |
May 21, 2018 | 35.59 | 35.99 | 35.17 | 35.64 | 47,463 | +0.05(+0.14%) |
May 18, 2018 | 35.49 | 35.76 | 35.29 | 35.59 | 63,686 | +0.11(+0.32%) |
May 17, 2018 | 34.91 | 35.59 | 34.89 | 35.48 | 76,808 | +0.58(+1.68%) |
May 16, 2018 | 34.19 | 35.41 | 34.19 | 34.90 | 106,229 | +0.71(+2.06%) |
May 15, 2018 | 33.81 | 34.34 | 33.12 | 34.19 | 62,022 | +0.32(+0.94%) |
May 14, 2018 | 34.27 | 34.27 | 33.62 | 33.87 | 47,062 | -0.40(-1.18%) |
May 11, 2018 | 34.05 | 35.02 | 33.97 | 34.28 | 83,695 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.20 | 33.19 | 33.78 | 79,107 | +0.70(+2.11%) |
May 09, 2018 | 33.61 | 33.76 | 32.88 | 33.08 | 61,554 | -0.53(-1.59%) |
May 08, 2018 | 33.43 | 34.12 | 33.19 | 33.62 | 99,298 | -0.02(-0.05%) |
May 07, 2018 | 34.54 | 34.66 | 32.94 | 33.63 | 131,026 | -0.91(-2.64%) |
May 04, 2018 | 33.33 | 35.93 | 33.33 | 34.54 | 181,412 | -0.52(-1.50%) |
May 03, 2018 | 35.33 | 35.66 | 34.84 | 35.07 | 89,710 | -0.28(-0.78%) |
May 02, 2018 | 35.11 | 35.93 | 35.11 | 35.34 | 61,479 | +0.23(+0.66%) |
May 01, 2018 | 35.89 | 35.89 | 34.53 | 35.11 | 59,072 | -0.84(-2.34%) |
Apr 30, 2018 | 37.02 | 37.42 | 35.85 | 35.95 | 88,154 | -0.98(-2.65%) |
Apr 27, 2018 | 37.19 | 37.19 | 35.83 | 36.93 | 88,443 | -0.38(-1.01%) |
Apr 26, 2018 | 36.70 | 37.56 | 36.58 | 37.31 | 116,055 | +0.77(+2.12%) |
Apr 25, 2018 | 36.51 | 37.27 | 36.24 | 36.54 | 49,823 | +0.01(+0.02%) |
Apr 24, 2018 | 36.49 | 37.61 | 35.96 | 36.53 | 91,457 | +0.18(+0.50%) |
Apr 23, 2018 | 36.27 | 36.72 | 35.60 | 36.35 | 114,399 | -0.05(-0.14%) |
Apr 20, 2018 | 36.70 | 36.70 | 35.89 | 36.40 | 48,460 | -0.31(-0.84%) |
Apr 19, 2018 | 35.46 | 36.80 | 35.14 | 36.71 | 105,842 | +1.24(+3.49%) |
Apr 18, 2018 | 35.22 | 36.03 | 35.22 | 35.47 | 77,941 | +0.31(+0.88%) |
Apr 17, 2018 | 34.79 | 35.26 | 34.66 | 35.16 | 54,167 | +0.54(+1.56%) |
Apr 16, 2018 | 34.79 | 34.90 | 34.35 | 34.62 | 40,457 | +0.17(+0.50%) |
Apr 13, 2018 | 34.58 | 34.94 | 34.05 | 34.45 | 55,339 | +0.04(+0.12%) |
Apr 12, 2018 | 33.96 | 34.59 | 33.83 | 34.41 | 49,948 | +0.56(+1.65%) |
Apr 11, 2018 | 35.96 | 35.96 | 33.62 | 33.85 | 86,893 | -0.15(-0.46%) |
Apr 10, 2018 | 32.98 | 34.02 | 32.90 | 34.00 | 113,648 | +1.44(+4.41%) |
Apr 09, 2018 | 32.57 | 33.22 | 32.29 | 32.57 | 83,437 | +0.19(+0.58%) |
Apr 06, 2018 | 32.51 | 32.87 | 31.84 | 32.38 | 118,006 | -0.40(-1.21%) |
Apr 05, 2018 | 32.76 | 33.06 | 31.96 | 32.77 | 56,370 | +0.37(+1.14%) |
Apr 04, 2018 | 32.43 | 32.77 | 31.68 | 32.40 | 112,970 | -0.12(-0.37%) |
Apr 03, 2018 | 32.25 | 33.23 | 32.25 | 32.52 | 168,168 | +0.35(+1.10%) |
Apr 02, 2018 | 31.90 | 32.35 | 31.65 | 32.17 | 147,036 | +0.26(+0.81%) |
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.58(+1.87%) | |
Mar 28, 2018 | 31.99 | 32.02 | 30.91 | 31.33 | 221,356 | -0.68(-2.12%) |
Mar 27, 2018 | 32.74 | 33.68 | 31.90 | 32.01 | 87,980 | -0.64(-1.95%) |
Mar 26, 2018 | 32.94 | 33.94 | 32.00 | 32.64 | 123,464 | +0.34(+1.07%) |
Mar 23, 2018 | 33.62 | 35.36 | 32.27 | 32.30 | 197,422 | -1.23(-3.67%) |
Mar 22, 2018 | 35.26 | 35.28 | 33.37 | 33.53 | 133,198 | -2.03(-5.71%) |
Mar 21, 2018 | 35.50 | 36.20 | 35.29 | 35.56 | 90,435 | +0.06(+0.17%) |
Mar 20, 2018 | 36.70 | 36.70 | 35.41 | 35.50 | 119,716 | -1.20(-3.28%) |
Mar 19, 2018 | 37.40 | 37.53 | 36.17 | 36.70 | 135,913 | -0.83(-2.22%) |
Mar 16, 2018 | 37.11 | 38.00 | 36.56 | 37.54 | 279,136 | +0.46(+1.25%) |
Mar 15, 2018 | 37.52 | 37.52 | 36.81 | 37.07 | 65,253 | -0.48(-1.28%) |
Mar 14, 2018 | 38.28 | 38.60 | 37.29 | 37.55 | 139,044 | -0.53(-1.40%) |
Mar 13, 2018 | 38.39 | 38.82 | 38.02 | 38.09 | 124,716 | -0.02(-0.05%) |
Mar 12, 2018 | 38.01 | 38.27 | 37.75 | 38.10 | 124,071 | +0.24(+0.64%) |
Mar 09, 2018 | 37.40 | 38.11 | 36.53 | 37.86 | 113,284 | +0.69(+1.85%) |
Mar 08, 2018 | 37.08 | 37.31 | 36.53 | 37.18 | 161,957 | +0.10(+0.28%) |
Mar 07, 2018 | 36.59 | 37.39 | 36.43 | 37.07 | 182,641 | +0.11(+0.30%) |
Mar 06, 2018 | 37.10 | 37.38 | 36.29 | 36.96 | 98,700 | +0.01(+0.02%) |
Mar 05, 2018 | 36.36 | 37.15 | 36.36 | 36.95 | 90,615 | +0.52(+1.42%) |
Mar 02, 2018 | 35.98 | 36.62 | 35.56 | 36.44 | 134,059 | +0.29(+0.81%) |