Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.54 | 36.54 | 36.07 | 36.19 | 201,745 | -0.36(-0.98%) |
May 30, 2018 | 36.28 | 36.60 | 36.21 | 36.54 | 367,135 | +0.38(+1.06%) |
May 29, 2018 | 36.15 | 36.30 | 36.02 | 36.16 | 85,168 | -0.18(-0.49%) |
May 25, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 36.22 | 36.31 | 36.10 | 36.27 | 116,346 | -0.01(-0.02%) |
May 23, 2018 | 36.07 | 36.30 | 36.07 | 36.28 | 79,341 | +0.16(+0.44%) |
May 22, 2018 | 36.34 | 36.42 | 36.09 | 36.12 | 38,013 | -0.11(-0.31%) |
May 21, 2018 | 36.23 | 36.35 | 36.22 | 36.23 | 321,233 | +0.16(+0.45%) |
May 18, 2018 | 36.14 | 36.14 | 35.92 | 36.07 | 531,605 | -0.12(-0.33%) |
May 17, 2018 | 36.05 | 36.22 | 36.05 | 36.19 | 31,338 | +0.19(+0.52%) |
May 16, 2018 | 35.77 | 36.07 | 35.77 | 36.01 | 30,728 | +0.29(+0.80%) |
May 15, 2018 | 35.69 | 35.81 | 35.56 | 35.72 | 66,755 | -0.17(-0.48%) |
May 14, 2018 | 36.07 | 36.07 | 35.85 | 35.89 | 60,868 | -0.08(-0.23%) |
May 11, 2018 | 36.10 | 36.19 | 35.91 | 35.98 | 180,649 | -0.07(-0.19%) |
May 10, 2018 | 35.89 | 36.13 | 35.86 | 36.04 | 66,910 | +0.29(+0.81%) |
May 09, 2018 | 35.67 | 35.83 | 35.58 | 35.75 | 96,063 | +0.14(+0.39%) |
May 08, 2018 | 35.74 | 35.74 | 35.49 | 35.61 | 166,376 | -0.19(-0.52%) |
May 07, 2018 | 35.91 | 35.92 | 35.72 | 35.80 | 971,101 | -0.02(-0.04%) |
May 04, 2018 | 35.25 | 35.93 | 35.24 | 35.82 | 60,191 | +0.51(+1.45%) |
May 03, 2018 | 35.33 | 35.40 | 35.11 | 35.30 | 164,004 | -0.08(-0.23%) |
May 02, 2018 | 35.80 | 35.83 | 35.33 | 35.39 | 78,642 | -0.45(-1.26%) |
May 01, 2018 | 35.88 | 35.89 | 35.58 | 35.84 | 92,754 | -0.22(-0.61%) |
Apr 30, 2018 | 36.45 | 36.53 | 36.04 | 36.06 | 217,878 | -0.33(-0.90%) |
Apr 27, 2018 | 36.21 | 36.50 | 36.21 | 36.39 | 348,497 | +0.14(+0.39%) |
Apr 26, 2018 | 36.07 | 36.31 | 35.93 | 36.25 | 65,088 | +0.30(+0.85%) |
Apr 25, 2018 | 35.89 | 36.05 | 35.85 | 35.94 | 392,666 | -0.06(-0.17%) |
Apr 24, 2018 | 36.38 | 36.38 | 35.78 | 36.00 | 68,336 | -0.29(-0.79%) |
Apr 23, 2018 | 36.28 | 36.35 | 36.15 | 36.29 | 82,457 | +0.03(+0.08%) |
Apr 20, 2018 | 36.82 | 36.82 | 36.22 | 36.26 | 97,628 | -0.61(-1.66%) |
Apr 19, 2018 | 37.54 | 37.54 | 36.72 | 36.88 | 111,617 | -1.10(-2.90%) |
Apr 18, 2018 | 38.25 | 38.27 | 37.95 | 37.98 | 31,038 | -0.29(-0.77%) |
Apr 17, 2018 | 38.27 | 38.39 | 38.18 | 38.27 | 35,814 | +0.11(+0.28%) |
Apr 16, 2018 | 38.01 | 38.27 | 37.95 | 38.16 | 36,624 | +0.27(+0.70%) |
Apr 13, 2018 | 37.99 | 37.99 | 37.81 | 37.90 | 29,143 | +0.08(+0.20%) |
Apr 12, 2018 | 38.01 | 38.05 | 37.80 | 37.82 | 47,569 | -0.04(-0.11%) |
Apr 11, 2018 | 37.91 | 38.01 | 37.83 | 37.86 | 39,816 | -0.13(-0.33%) |
Apr 10, 2018 | 38.02 | 38.11 | 37.77 | 37.99 | 67,128 | +0.31(+0.83%) |
Apr 09, 2018 | 37.91 | 38.09 | 37.68 | 37.68 | 303,442 | -0.05(-0.13%) |
Apr 06, 2018 | 38.06 | 38.25 | 37.50 | 37.72 | 85,668 | -0.51(-1.34%) |
Apr 05, 2018 | 38.07 | 38.32 | 38.04 | 38.24 | 27,533 | +0.28(+0.72%) |
Apr 04, 2018 | 36.88 | 38.02 | 36.88 | 37.96 | 54,810 | +0.68(+1.81%) |
Apr 03, 2018 | 36.90 | 37.37 | 36.82 | 37.28 | 90,157 | +0.62(+1.69%) |
Apr 02, 2018 | 37.45 | 37.45 | 36.46 | 36.66 | 213,557 | -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 | 37.17 | 89,742 | +0.24(+0.64%) |
Mar 27, 2018 | 37.14 | 37.38 | 36.76 | 36.94 | 114,903 | -0.13(-0.36%) |
Mar 26, 2018 | 36.89 | 37.07 | 36.67 | 37.07 | 42,793 | +0.58(+1.59%) |
Mar 23, 2018 | 37.12 | 37.26 | 36.47 | 36.49 | 131,254 | -0.53(-1.43%) |
Mar 22, 2018 | 37.35 | 37.53 | 36.99 | 37.02 | 69,573 | -0.68(-1.79%) |
Mar 21, 2018 | 37.85 | 37.99 | 37.57 | 37.69 | 61,288 | -0.27(-0.71%) |
Mar 20, 2018 | 38.11 | 38.23 | 37.92 | 37.97 | 34,864 | -0.14(-0.37%) |
Mar 19, 2018 | 38.36 | 38.40 | 37.90 | 38.11 | 265,856 | -0.33(-0.87%) |
Mar 16, 2018 | 38.50 | 38.59 | 38.44 | 38.44 | 39,174 | +0.00(+0.00%) |
Mar 15, 2018 | 38.66 | 38.70 | 38.39 | 38.44 | 226,394 | -0.22(-0.57%) |
Mar 14, 2018 | 39.03 | 39.07 | 38.63 | 38.66 | 45,153 | -0.38(-0.97%) |
Mar 13, 2018 | 39.22 | 39.31 | 39.04 | 39.04 | 41,423 | -0.09(-0.24%) |
Mar 12, 2018 | 39.15 | 39.32 | 39.03 | 39.13 | 23,134 | +0.06(+0.15%) |
Mar 09, 2018 | 38.85 | 39.08 | 38.85 | 39.08 | 30,260 | +0.23(+0.60%) |
Mar 08, 2018 | 38.53 | 38.84 | 38.53 | 38.84 | 46,861 | +0.40(+1.05%) |
Mar 07, 2018 | 38.46 | 38.24 | 38.44 | 26,017 | -0.23(-0.60%) | |
Mar 06, 2018 | 38.61 | 38.67 | 38.37 | 38.67 | 54,294 | +0.13(+0.33%) |
Mar 05, 2018 | 38.06 | 38.55 | 38.06 | 38.55 | 147,691 | +0.30(+0.78%) |
Mar 02, 2018 | 37.64 | 38.28 | 37.64 | 38.25 | 280,043 | +0.38(+0.99%) |