Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.15 | 33.40 | 31.35 | 32.35 | 256,398 | +0.25(+0.78%) |
Jun 28, 2018 | 31.00 | 32.40 | 31.00 | 32.10 | 224,740 | +1.20(+3.88%) |
Jun 27, 2018 | 31.35 | 31.75 | 30.55 | 30.90 | 193,407 | -0.40(-1.28%) |
Jun 26, 2018 | 31.95 | 32.73 | 31.10 | 31.30 | 301,110 | -0.05(-0.16%) |
Jun 25, 2018 | 33.25 | 33.95 | 31.05 | 31.35 | 345,521 | -2.10(-6.28%) |
Jun 22, 2018 | 33.30 | 33.59 | 32.55 | 33.45 | 229,578 | +0.30(+0.90%) |
Jun 21, 2018 | 34.05 | 34.40 | 32.95 | 33.15 | 192,190 | -1.00(-2.93%) |
Jun 20, 2018 | 33.45 | 34.50 | 33.35 | 34.15 | 234,186 | +0.80(+2.40%) |
Jun 19, 2018 | 33.70 | 34.15 | 32.95 | 33.35 | 187,158 | -0.80(-2.34%) |
Jun 18, 2018 | 33.75 | 34.20 | 33.10 | 34.15 | 201,108 | +0.20(+0.59%) |
Jun 15, 2018 | 34.50 | 33.70 | 33.95 | 498,254 | -0.30(-0.88%) | |
Jun 14, 2018 | 34.65 | 34.85 | 33.90 | 34.25 | 324,574 | -0.45(-1.30%) |
Jun 13, 2018 | 35.10 | 35.50 | 34.65 | 34.70 | 216,498 | -0.25(-0.72%) |
Jun 12, 2018 | 34.30 | 35.05 | 33.95 | 34.95 | 254,543 | +0.60(+1.75%) |
Jun 11, 2018 | 33.55 | 34.50 | 33.15 | 34.35 | 311,291 | +0.95(+2.84%) |
Jun 08, 2018 | 32.95 | 33.40 | 32.15 | 33.40 | 366,094 | +0.10(+0.30%) |
Jun 07, 2018 | 34.65 | 35.15 | 32.60 | 33.30 | 813,956 | -1.35(-3.90%) |
Jun 06, 2018 | 35.15 | 35.80 | 34.55 | 34.65 | 410,228 | -0.35(-1.00%) |
Jun 05, 2018 | 33.10 | 35.05 | 32.90 | 35.00 | 453,286 | +1.75(+5.26%) |
Jun 04, 2018 | 32.35 | 33.75 | 31.90 | 33.25 | 303,164 | +0.90(+2.78%) |
Jun 01, 2018 | 31.90 | 32.45 | 31.50 | 32.35 | 226,292 | +0.45(+1.41%) |
May 31, 2018 | 31.60 | 32.05 | 31.35 | 31.90 | 220,658 | +0.20(+0.63%) |
May 30, 2018 | 30.70 | 32.60 | 30.42 | 31.70 | 287,855 | +1.20(+3.93%) |
May 29, 2018 | 30.30 | 30.65 | 29.98 | 30.50 | 236,699 | -0.05(-0.16%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.50(-1.61%) | |
May 24, 2018 | 32.45 | 32.60 | 29.35 | 31.05 | 889,701 | -1.55(-4.75%) |
May 23, 2018 | 32.20 | 32.80 | 31.55 | 32.60 | 508,722 | +0.30(+0.93%) |
May 22, 2018 | 31.05 | 32.40 | 30.40 | 32.30 | 409,818 | +1.25(+4.03%) |
May 21, 2018 | 29.45 | 31.15 | 29.30 | 31.05 | 803,546 | +1.95(+6.70%) |
May 18, 2018 | 28.60 | 29.70 | 28.55 | 29.10 | 337,228 | +0.55(+1.93%) |
May 17, 2018 | 28.95 | 29.30 | 28.45 | 28.55 | 168,537 | -0.40(-1.38%) |
May 16, 2018 | 28.85 | 29.50 | 28.64 | 28.95 | 235,171 | +0.20(+0.70%) |
May 15, 2018 | 29.25 | 29.40 | 28.55 | 28.75 | 330,275 | -0.45(-1.54%) |
May 14, 2018 | 29.00 | 30.40 | 28.79 | 29.20 | 558,590 | +0.75(+2.64%) |
May 11, 2018 | 28.55 | 29.25 | 27.85 | 28.45 | 218,189 | -0.30(-1.04%) |
May 10, 2018 | 29.30 | 29.55 | 28.62 | 28.75 | 274,414 | -0.70(-2.38%) |
May 09, 2018 | 28.55 | 29.55 | 28.30 | 29.45 | 413,105 | +1.65(+5.94%) |
May 08, 2018 | 27.75 | 28.40 | 27.35 | 27.80 | 343,472 | -0.10(-0.36%) |
May 07, 2018 | 26.65 | 28.40 | 26.20 | 27.90 | 486,903 | +1.25(+4.69%) |
May 04, 2018 | 29.05 | 29.25 | 26.40 | 26.65 | 523,341 | -2.05(-7.14%) |
May 03, 2018 | 26.50 | 29.25 | 21.65 | 28.70 | 2,257,979 | +1.05(+3.80%) |
May 02, 2018 | 28.25 | 28.40 | 27.65 | 27.65 | 428,095 | -0.60(-2.12%) |
May 01, 2018 | 28.35 | 28.55 | 27.95 | 28.25 | 166,231 | -0.25(-0.88%) |
Apr 30, 2018 | 28.40 | 28.90 | 28.35 | 28.50 | 152,330 | +0.15(+0.53%) |
Apr 27, 2018 | 28.50 | 28.90 | 27.55 | 28.35 | 268,932 | -0.15(-0.53%) |
Apr 26, 2018 | 28.45 | 29.05 | 28.39 | 28.50 | 149,564 | +0.10(+0.35%) |
Apr 25, 2018 | 28.50 | 28.80 | 28.20 | 28.40 | 146,497 | +0.05(+0.18%) |
Apr 24, 2018 | 28.40 | 29.06 | 28.11 | 28.35 | 336,183 | +0.40(+1.43%) |
Apr 23, 2018 | 28.60 | 28.80 | 27.90 | 27.95 | 169,547 | -0.50(-1.76%) |
Apr 20, 2018 | 28.50 | 28.75 | 28.00 | 28.45 | 118,625 | -0.15(-0.52%) |
Apr 19, 2018 | 28.65 | 29.05 | 28.45 | 28.60 | 164,092 | -0.15(-0.52%) |
Apr 18, 2018 | 28.65 | 29.20 | 28.15 | 28.75 | 279,203 | +0.25(+0.88%) |
Apr 17, 2018 | 28.85 | 29.00 | 28.20 | 28.50 | 246,864 | -0.10(-0.35%) |
Apr 16, 2018 | 28.75 | 29.25 | 28.20 | 28.60 | 189,662 | +0.20(+0.70%) |
Apr 13, 2018 | 28.20 | 29.15 | 28.20 | 28.40 | 274,615 | +0.30(+1.07%) |
Apr 12, 2018 | 29.20 | 29.50 | 27.25 | 28.10 | 396,356 | -1.00(-3.44%) |
Apr 11, 2018 | 28.15 | 31.15 | 28.10 | 29.10 | 688,119 | +0.80(+2.83%) |
Apr 10, 2018 | 27.85 | 28.50 | 26.95 | 28.30 | 262,095 | +1.00(+3.66%) |
Apr 09, 2018 | 29.15 | 29.20 | 27.25 | 27.30 | 279,297 | -1.65(-5.70%) |
Apr 06, 2018 | 29.20 | 30.20 | 28.50 | 28.95 | 175,989 | -0.45(-1.53%) |
Apr 05, 2018 | 30.15 | 30.50 | 29.18 | 29.40 | 251,820 | -0.60(-2.00%) |
Apr 04, 2018 | 28.60 | 30.00 | 28.60 | 30.00 | 176,493 | +0.70(+2.39%) |
Apr 03, 2018 | 28.80 | 29.50 | 28.55 | 29.30 | 181,879 | +0.75(+2.63%) |