Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.70 | 35.21 | 34.24 | 34.26 | 756,578 | -0.49(-1.40%) |
Jun 28, 2018 | 33.75 | 34.78 | 33.19 | 34.75 | 829,598 | +0.89(+2.62%) |
Jun 27, 2018 | 32.15 | 34.14 | 31.04 | 33.86 | 4,020,483 | -1.60(-4.52%) |
Jun 26, 2018 | 35.05 | 35.65 | 34.29 | 35.46 | 2,381,182 | +0.62(+1.77%) |
Jun 25, 2018 | 35.71 | 35.83 | 34.67 | 34.85 | 1,354,301 | -0.62(-1.74%) |
Jun 22, 2018 | 35.25 | 35.98 | 35.10 | 35.46 | 1,167,172 | +0.31(+0.88%) |
Jun 21, 2018 | 35.16 | 35.81 | 35.07 | 35.15 | 745,201 | +0.08(+0.23%) |
Jun 20, 2018 | 34.80 | 35.13 | 34.16 | 35.08 | 874,392 | +0.27(+0.77%) |
Jun 19, 2018 | 34.16 | 34.83 | 34.06 | 34.81 | 577,720 | +0.53(+1.54%) |
Jun 18, 2018 | 33.54 | 34.53 | 33.29 | 34.28 | 1,070,482 | +0.66(+1.95%) |
Jun 15, 2018 | 34.03 | 33.30 | 33.62 | 1,141,647 | +0.32(+0.96%) | |
Jun 14, 2018 | 33.47 | 33.66 | 32.94 | 33.30 | 796,708 | -0.17(-0.51%) |
Jun 13, 2018 | 32.43 | 33.58 | 32.43 | 33.47 | 1,220,129 | +1.02(+3.13%) |
Jun 12, 2018 | 32.76 | 32.92 | 32.20 | 32.46 | 1,292,597 | -0.23(-0.70%) |
Jun 11, 2018 | 32.13 | 33.02 | 31.75 | 32.69 | 1,224,196 | +0.95(+2.98%) |
Jun 08, 2018 | 30.86 | 32.30 | 30.71 | 31.74 | 1,502,947 | +0.91(+2.94%) |
Jun 07, 2018 | 27.37 | 30.86 | 27.37 | 30.84 | 3,566,342 | +4.35(+16.42%) |
Jun 06, 2018 | 26.03 | 26.56 | 25.71 | 26.49 | 686,885 | +0.62(+2.39%) |
Jun 05, 2018 | 25.20 | 25.96 | 25.03 | 25.87 | 938,136 | +0.64(+2.52%) |
Jun 04, 2018 | 24.30 | 25.26 | 24.18 | 25.23 | 1,240,509 | +0.93(+3.81%) |
Jun 01, 2018 | 24.29 | 24.48 | 24.22 | 24.31 | 643,410 | +0.14(+0.58%) |
May 31, 2018 | 24.48 | 24.54 | 23.99 | 24.17 | 473,482 | -0.29(-1.18%) |
May 30, 2018 | 24.13 | 24.83 | 24.13 | 24.46 | 444,554 | +0.16(+0.66%) |
May 29, 2018 | 24.34 | 24.49 | 24.18 | 24.30 | 432,642 | -0.09(-0.37%) |
May 25, 2018 | 24.39 | 24.39 | 24.39 | 0 | +0.04(+0.16%) | |
May 24, 2018 | 24.30 | 24.49 | 24.21 | 24.35 | 488,407 | +0.06(+0.25%) |
May 23, 2018 | 24.24 | 24.36 | 24.09 | 24.29 | 511,555 | -0.21(-0.85%) |
May 22, 2018 | 24.31 | 24.52 | 24.24 | 24.49 | 485,262 | +0.20(+0.82%) |
May 21, 2018 | 24.33 | 24.63 | 24.24 | 24.30 | 654,658 | +0.10(+0.41%) |
May 18, 2018 | 24.89 | 24.89 | 24.06 | 24.20 | 1,269,056 | -0.63(-2.53%) |
May 17, 2018 | 24.98 | 25.06 | 24.59 | 24.82 | 694,879 | -0.22(-0.87%) |
May 16, 2018 | 24.76 | 25.16 | 24.76 | 25.04 | 573,837 | +0.36(+1.45%) |
May 15, 2018 | 24.70 | 24.92 | 24.60 | 24.68 | 592,851 | -0.06(-0.24%) |
May 14, 2018 | 24.89 | 24.96 | 24.59 | 24.74 | 1,002,381 | -0.03(-0.12%) |
May 11, 2018 | 25.03 | 25.27 | 24.71 | 24.77 | 568,317 | -0.21(-0.84%) |
May 10, 2018 | 24.81 | 25.11 | 24.80 | 24.98 | 453,733 | +0.16(+0.64%) |
May 09, 2018 | 25.07 | 25.14 | 24.52 | 24.82 | 639,659 | -0.33(-1.31%) |
May 08, 2018 | 25.03 | 25.22 | 24.75 | 25.15 | 582,668 | +0.09(+0.36%) |
May 07, 2018 | 25.21 | 25.21 | 24.93 | 25.06 | 596,066 | -0.01(-0.04%) |
May 04, 2018 | 24.62 | 25.30 | 24.44 | 25.07 | 700,023 | +0.41(+1.64%) |
May 03, 2018 | 25.05 | 25.20 | 24.59 | 24.67 | 715,437 | -0.46(-1.85%) |
May 02, 2018 | 25.87 | 25.87 | 25.01 | 25.13 | 652,881 | -0.87(-3.35%) |
May 01, 2018 | 25.65 | 26.13 | 25.36 | 26.00 | 585,787 | +0.38(+1.47%) |
Apr 30, 2018 | 26.37 | 26.49 | 25.60 | 25.63 | 878,924 | -0.58(-2.23%) |
Apr 27, 2018 | 26.65 | 26.99 | 26.15 | 26.21 | 889,013 | -0.39(-1.45%) |
Apr 26, 2018 | 26.64 | 27.22 | 26.51 | 26.60 | 766,390 | +0.16(+0.60%) |
Apr 25, 2018 | 26.25 | 26.61 | 26.11 | 26.44 | 379,120 | +0.20(+0.75%) |
Apr 24, 2018 | 26.10 | 26.49 | 25.97 | 26.24 | 810,531 | +0.26(+0.99%) |
Apr 23, 2018 | 26.46 | 26.64 | 25.91 | 25.98 | 614,108 | -0.44(-1.65%) |
Apr 20, 2018 | 26.46 | 26.72 | 26.26 | 26.42 | 745,355 | -0.13(-0.48%) |
Apr 19, 2018 | 26.62 | 26.88 | 26.38 | 26.55 | 776,839 | -0.08(-0.30%) |
Apr 18, 2018 | 26.41 | 26.86 | 26.26 | 26.62 | 856,174 | +0.34(+1.28%) |
Apr 17, 2018 | 26.08 | 26.41 | 25.79 | 26.29 | 877,158 | +0.27(+1.03%) |
Apr 16, 2018 | 26.10 | 26.23 | 25.79 | 26.02 | 716,436 | +0.08(+0.30%) |
Apr 13, 2018 | 26.15 | 26.42 | 25.75 | 25.94 | 710,833 | -0.03(-0.11%) |
Apr 12, 2018 | 26.27 | 26.45 | 25.77 | 25.97 | 594,986 | -0.14(-0.53%) |
Apr 11, 2018 | 26.11 | 26.33 | 25.85 | 26.11 | 581,558 | -0.05(-0.19%) |
Apr 10, 2018 | 26.36 | 26.36 | 25.94 | 26.16 | 828,022 | -0.02(-0.08%) |
Apr 09, 2018 | 25.99 | 26.36 | 25.95 | 26.18 | 862,446 | +0.24(+0.91%) |
Apr 06, 2018 | 25.82 | 26.36 | 25.79 | 25.94 | 888,690 | +0.04(+0.15%) |
Apr 05, 2018 | 25.53 | 25.94 | 25.34 | 25.90 | 1,054,482 | +0.40(+1.55%) |
Apr 04, 2018 | 25.07 | 25.76 | 25.07 | 25.51 | 714,586 | +0.19(+0.74%) |
Apr 03, 2018 | 24.93 | 25.47 | 24.63 | 25.32 | 688,569 | +0.48(+1.95%) |