Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.35 | 33.46 | 33.10 | 33.41 | 32,760 | -0.24(-0.73%) |
May 30, 2018 | 33.26 | 33.67 | 33.15 | 33.65 | 52,829 | +0.56(+1.71%) |
May 29, 2018 | 33.10 | 34.00 | 32.87 | 33.09 | 76,515 | -0.95(-2.78%) |
May 25, 2018 | 34.03 | 34.03 | 34.03 | 0 | -0.28(-0.82%) | |
May 24, 2018 | 33.89 | 34.31 | 33.82 | 34.31 | 69,289 | -0.55(-1.58%) |
May 23, 2018 | 34.83 | 34.86 | 34.59 | 34.86 | 56,885 | -0.74(-2.08%) |
May 22, 2018 | 35.87 | 35.88 | 35.59 | 35.60 | 65,547 | +0.38(+1.08%) |
May 21, 2018 | 35.17 | 35.34 | 35.03 | 35.22 | 19,233 | +0.29(+0.83%) |
May 18, 2018 | 34.84 | 35.05 | 34.79 | 34.93 | 28,730 | -1.72(-4.69%) |
May 17, 2018 | 36.71 | 36.88 | 36.60 | 36.65 | 42,856 | +0.31(+0.85%) |
May 16, 2018 | 36.34 | 36.50 | 36.19 | 36.34 | 34,852 | +0.00(+0.00%) |
May 15, 2018 | 36.23 | 36.51 | 36.16 | 36.34 | 22,906 | -0.23(-0.63%) |
May 14, 2018 | 36.59 | 36.69 | 36.52 | 36.57 | 31,216 | -0.08(-0.22%) |
May 11, 2018 | 36.63 | 36.82 | 36.61 | 36.65 | 27,622 | -0.16(-0.43%) |
May 10, 2018 | 36.52 | 36.81 | 36.42 | 36.81 | 25,957 | +0.35(+0.96%) |
May 09, 2018 | 36.40 | 36.55 | 36.29 | 36.46 | 27,816 | +0.00(+0.00%) |
May 08, 2018 | 36.27 | 36.46 | 36.25 | 36.46 | 19,235 | +0.06(+0.16%) |
May 07, 2018 | 36.40 | 36.50 | 36.30 | 36.40 | 16,628 | -0.18(-0.49%) |
May 04, 2018 | 36.16 | 36.67 | 36.16 | 36.58 | 26,897 | -0.45(-1.20%) |
May 03, 2018 | 37.00 | 37.10 | 36.75 | 37.02 | 27,763 | +0.05(+0.12%) |
May 02, 2018 | 37.35 | 37.36 | 36.98 | 36.98 | 87,326 | +0.23(+0.63%) |
May 01, 2018 | 36.90 | 37.05 | 36.64 | 36.75 | 22,649 | -0.32(-0.86%) |
Apr 30, 2018 | 37.03 | 37.22 | 37.02 | 37.07 | 30,132 | +0.03(+0.08%) |
Apr 27, 2018 | 36.81 | 37.10 | 36.79 | 37.04 | 28,452 | +0.41(+1.11%) |
Apr 26, 2018 | 36.63 | 36.75 | 36.26 | 36.63 | 24,697 | +0.31(+0.87%) |
Apr 25, 2018 | 36.31 | 36.43 | 36.19 | 36.32 | 26,030 | -0.55(-1.48%) |
Apr 24, 2018 | 36.95 | 37.24 | 36.76 | 36.87 | 26,451 | -0.27(-0.74%) |
Apr 23, 2018 | 37.19 | 37.22 | 36.97 | 37.14 | 29,910 | -0.12(-0.32%) |
Apr 20, 2018 | 37.31 | 37.35 | 37.17 | 37.26 | 29,510 | -0.16(-0.43%) |
Apr 19, 2018 | 37.55 | 37.55 | 37.31 | 37.42 | 31,151 | -0.14(-0.37%) |
Apr 18, 2018 | 37.38 | 37.61 | 37.38 | 37.56 | 25,931 | -0.10(-0.28%) |
Apr 17, 2018 | 37.54 | 37.73 | 37.48 | 37.66 | 664,820 | +0.10(+0.28%) |
Apr 16, 2018 | 37.55 | 37.60 | 37.40 | 37.56 | 43,094 | -0.12(-0.32%) |
Apr 13, 2018 | 37.53 | 37.68 | 37.42 | 37.68 | 17,182 | +0.73(+1.98%) |
Apr 12, 2018 | 36.91 | 37.07 | 36.89 | 36.95 | 41,742 | -0.08(-0.22%) |
Apr 11, 2018 | 36.96 | 37.25 | 36.96 | 37.03 | 25,380 | -0.02(-0.07%) |
Apr 10, 2018 | 37.25 | 37.27 | 36.95 | 37.05 | 38,925 | +0.90(+2.48%) |
Apr 09, 2018 | 36.26 | 36.47 | 36.11 | 36.16 | 29,772 | -0.17(-0.47%) |
Apr 06, 2018 | 36.33 | 36.55 | 36.20 | 36.33 | 30,920 | +0.19(+0.53%) |
Apr 05, 2018 | 36.27 | 36.29 | 36.13 | 36.14 | 45,005 | -0.21(-0.58%) |
Apr 04, 2018 | 35.53 | 36.35 | 35.53 | 36.35 | 353,032 | -0.05(-0.14%) |
Apr 03, 2018 | 36.32 | 36.47 | 36.13 | 36.40 | 39,901 | +0.45(+1.25%) |
Apr 02, 2018 | 36.11 | 36.30 | 35.41 | 35.95 | 73,630 | -0.33(-0.91%) |
Mar 29, 2018 | 36.28 | 36.28 | 36.28 | 0 | +1.14(+3.24%) | |
Mar 28, 2018 | 35.12 | 35.43 | 34.96 | 35.14 | 28,243 | -0.10(-0.28%) |
Mar 27, 2018 | 35.94 | 35.94 | 35.05 | 35.24 | 60,061 | -0.61(-1.70%) |
Mar 26, 2018 | 35.61 | 35.87 | 35.32 | 35.85 | 27,386 | +1.48(+4.29%) |
Mar 23, 2018 | 34.78 | 34.82 | 34.32 | 34.38 | 78,137 | -0.34(-0.99%) |
Mar 22, 2018 | 34.96 | 35.12 | 34.68 | 34.72 | 109,285 | -0.50(-1.41%) |
Mar 21, 2018 | 35.39 | 35.42 | 35.10 | 35.22 | 31,997 | -0.02(-0.07%) |
Mar 20, 2018 | 35.05 | 35.35 | 35.04 | 35.24 | 42,722 | +0.12(+0.36%) |
Mar 19, 2018 | 35.00 | 35.14 | 34.82 | 35.12 | 32,603 | -0.11(-0.30%) |
Mar 16, 2018 | 35.11 | 35.35 | 35.11 | 35.22 | 32,673 | +0.20(+0.58%) |
Mar 15, 2018 | 34.82 | 35.09 | 34.74 | 35.02 | 26,912 | +0.18(+0.52%) |
Mar 14, 2018 | 35.11 | 35.11 | 34.64 | 34.84 | 20,734 | +0.01(+0.03%) |
Mar 13, 2018 | 35.38 | 35.38 | 34.71 | 34.83 | 120,788 | -0.42(-1.19%) |
Mar 12, 2018 | 35.07 | 35.32 | 35.07 | 35.25 | 111,783 | +0.15(+0.41%) |
Mar 09, 2018 | 35.03 | 35.11 | 34.93 | 35.10 | 45,664 | +0.26(+0.76%) |
Mar 08, 2018 | 35.01 | 35.06 | 34.75 | 34.84 | 26,374 | -0.35(-0.99%) |
Mar 07, 2018 | 34.88 | 35.35 | 34.81 | 35.19 | 53,372 | +0.18(+0.52%) |
Mar 06, 2018 | 34.83 | 35.05 | 34.71 | 35.01 | 54,998 | +0.42(+1.21%) |
Mar 05, 2018 | 33.82 | 34.59 | 33.78 | 34.59 | 35,918 | -0.23(-0.67%) |
Mar 02, 2018 | 34.47 | 34.87 | 34.37 | 34.83 | 55,032 | +0.35(+1.01%) |