Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.80 | 36.80 | 36.08 | 36.47 | 524,038 | -0.42(-1.14%) |
May 30, 2018 | 36.70 | 37.16 | 36.53 | 36.89 | 359,586 | +0.36(+0.98%) |
May 29, 2018 | 36.69 | 36.93 | 36.37 | 36.53 | 433,770 | -0.58(-1.55%) |
May 25, 2018 | 37.11 | 37.11 | 37.11 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.79 | 37.84 | 36.73 | 37.23 | 744,509 | -0.75(-1.97%) |
May 23, 2018 | 37.98 | 37.98 | 37.58 | 37.97 | 359,523 | -0.19(-0.49%) |
May 22, 2018 | 37.98 | 38.36 | 37.83 | 38.16 | 533,221 | +0.37(+0.97%) |
May 21, 2018 | 37.83 | 37.90 | 37.63 | 37.79 | 161,699 | +0.05(+0.14%) |
May 18, 2018 | 37.47 | 37.82 | 37.28 | 37.74 | 376,408 | +0.09(+0.25%) |
May 17, 2018 | 37.76 | 37.76 | 37.42 | 37.65 | 314,234 | -0.11(-0.29%) |
May 16, 2018 | 37.56 | 37.81 | 37.44 | 37.76 | 326,277 | +0.37(+1.00%) |
May 15, 2018 | 37.14 | 37.44 | 36.92 | 37.38 | 320,500 | -0.10(-0.27%) |
May 14, 2018 | 37.49 | 37.76 | 37.39 | 37.48 | 403,665 | +0.08(+0.21%) |
May 11, 2018 | 37.30 | 37.59 | 37.26 | 37.41 | 320,082 | +0.03(+0.08%) |
May 10, 2018 | 37.04 | 37.39 | 37.04 | 37.37 | 353,600 | +0.48(+1.31%) |
May 09, 2018 | 36.37 | 36.95 | 36.29 | 36.89 | 654,849 | +0.73(+2.02%) |
May 08, 2018 | 36.40 | 36.40 | 35.83 | 36.16 | 453,088 | -0.30(-0.81%) |
May 07, 2018 | 36.69 | 36.80 | 36.33 | 36.46 | 371,298 | -0.23(-0.64%) |
May 04, 2018 | 36.25 | 36.83 | 36.16 | 36.69 | 384,561 | +0.30(+0.81%) |
May 03, 2018 | 36.41 | 36.53 | 36.21 | 36.39 | 411,605 | -0.10(-0.28%) |
May 02, 2018 | 36.80 | 37.03 | 36.39 | 36.50 | 333,545 | -0.29(-0.78%) |
May 01, 2018 | 36.60 | 36.80 | 36.55 | 36.78 | 388,883 | +0.09(+0.23%) |
Apr 30, 2018 | 36.76 | 36.96 | 36.67 | 36.70 | 432,511 | -0.05(-0.13%) |
Apr 27, 2018 | 37.12 | 37.16 | 36.71 | 36.74 | 882,952 | -0.32(-0.86%) |
Apr 26, 2018 | 36.75 | 37.21 | 36.74 | 37.06 | 518,516 | +0.36(+0.97%) |
Apr 25, 2018 | 36.74 | 36.91 | 36.52 | 36.71 | 516,347 | -0.25(-0.67%) |
Apr 24, 2018 | 37.25 | 37.44 | 36.87 | 36.95 | 502,117 | -0.19(-0.50%) |
Apr 23, 2018 | 37.50 | 37.69 | 37.08 | 37.14 | 583,930 | -0.26(-0.69%) |
Apr 20, 2018 | 37.13 | 37.61 | 36.84 | 37.40 | 1,225,079 | +1.82(+5.11%) |
Apr 19, 2018 | 35.30 | 35.69 | 35.17 | 35.58 | 690,503 | +0.32(+0.90%) |
Apr 18, 2018 | 35.20 | 35.62 | 35.09 | 35.26 | 333,463 | +0.06(+0.18%) |
Apr 17, 2018 | 35.51 | 35.67 | 35.07 | 35.20 | 458,200 | -0.15(-0.42%) |
Apr 16, 2018 | 35.12 | 35.42 | 35.03 | 35.35 | 303,420 | +0.33(+0.93%) |
Apr 13, 2018 | 35.05 | 35.38 | 34.83 | 35.02 | 394,953 | +0.03(+0.09%) |
Apr 12, 2018 | 35.55 | 35.55 | 34.89 | 34.99 | 519,057 | -0.48(-1.36%) |
Apr 11, 2018 | 35.38 | 35.58 | 35.14 | 35.47 | 434,588 | -0.04(-0.11%) |
Apr 10, 2018 | 35.84 | 35.90 | 35.43 | 35.51 | 378,939 | -0.02(-0.07%) |
Apr 09, 2018 | 35.70 | 35.76 | 35.31 | 35.53 | 418,612 | -0.02(-0.07%) |
Apr 06, 2018 | 35.79 | 36.37 | 35.39 | 35.56 | 599,354 | -0.41(-1.15%) |
Apr 05, 2018 | 34.97 | 36.00 | 34.86 | 35.97 | 1,141,461 | +1.03(+2.94%) |
Apr 04, 2018 | 34.18 | 35.04 | 33.96 | 34.94 | 822,025 | +0.61(+1.77%) |
Apr 03, 2018 | 34.54 | 34.77 | 34.30 | 34.34 | 641,532 | +0.05(+0.16%) |
Apr 02, 2018 | 34.66 | 34.66 | 34.23 | 34.28 | 296,428 | -0.45(-1.30%) |
Mar 29, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.21 | 34.61 | 33.90 | 34.41 | 424,942 | +0.24(+0.71%) |
Mar 27, 2018 | 34.06 | 34.44 | 33.71 | 34.17 | 465,133 | +0.10(+0.30%) |
Mar 26, 2018 | 34.15 | 34.15 | 33.51 | 34.07 | 435,543 | +0.12(+0.34%) |
Mar 23, 2018 | 34.64 | 34.92 | 33.92 | 33.95 | 648,750 | -0.51(-1.49%) |
Mar 22, 2018 | 34.89 | 34.99 | 34.46 | 34.47 | 666,477 | -0.69(-1.97%) |
Mar 21, 2018 | 35.00 | 35.28 | 34.90 | 35.16 | 773,880 | +0.31(+0.89%) |
Mar 20, 2018 | 34.65 | 34.98 | 34.60 | 34.85 | 1,372,971 | +0.27(+0.79%) |
Mar 19, 2018 | 34.83 | 34.86 | 34.40 | 34.58 | 262,965 | -0.32(-0.91%) |
Mar 16, 2018 | 34.86 | 35.10 | 34.86 | 34.89 | 348,005 | -0.10(-0.29%) |
Mar 15, 2018 | 35.14 | 35.18 | 34.89 | 35.00 | 222,172 | -0.15(-0.42%) |
Mar 14, 2018 | 35.31 | 35.42 | 35.00 | 35.14 | 197,134 | +0.11(+0.31%) |
Mar 13, 2018 | 35.40 | 35.53 | 35.02 | 35.03 | 267,502 | -0.32(-0.90%) |
Mar 12, 2018 | 35.54 | 35.54 | 35.27 | 35.35 | 183,639 | -0.18(-0.50%) |
Mar 09, 2018 | 35.64 | 35.64 | 35.18 | 35.53 | 368,338 | +0.25(+0.71%) |
Mar 08, 2018 | 35.13 | 35.34 | 35.00 | 35.28 | 407,286 | +0.17(+0.48%) |
Mar 07, 2018 | 34.70 | 35.11 | 606,360 | -0.03(-0.09%) | ||
Mar 06, 2018 | 34.84 | 35.40 | 34.84 | 35.14 | 537,557 | +0.41(+1.17%) |
Mar 05, 2018 | 34.55 | 35.01 | 34.38 | 34.74 | 589,446 | -0.09(-0.27%) |
Mar 02, 2018 | 34.44 | 34.93 | 34.44 | 34.83 | 436,655 | +0.20(+0.58%) |