Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.44 | 32.51 | 31.30 | 31.44 | 610,673 | -0.77(-2.38%) |
Jun 28, 2018 | 32.09 | 32.50 | 31.95 | 32.21 | 453,022 | +0.09(+0.28%) |
Jun 27, 2018 | 32.90 | 33.08 | 32.11 | 32.12 | 458,496 | -0.78(-2.36%) |
Jun 26, 2018 | 32.24 | 32.96 | 32.20 | 32.89 | 498,898 | +0.65(+2.01%) |
Jun 25, 2018 | 32.55 | 32.76 | 32.10 | 32.24 | 669,518 | -0.38(-1.18%) |
Jun 22, 2018 | 32.98 | 33.26 | 32.02 | 32.63 | 1,242,846 | -0.28(-0.86%) |
Jun 21, 2018 | 32.00 | 33.21 | 31.91 | 32.91 | 756,318 | +0.98(+3.06%) |
Jun 20, 2018 | 31.15 | 32.05 | 31.05 | 31.93 | 492,774 | +1.04(+3.37%) |
Jun 19, 2018 | 30.98 | 30.47 | 30.89 | 404,417 | +0.05(+0.15%) | |
Jun 18, 2018 | 30.58 | 30.93 | 30.35 | 30.85 | 487,051 | +0.16(+0.54%) |
Jun 15, 2018 | 30.99 | 30.64 | 30.68 | 637,318 | -0.25(-0.80%) | |
Jun 14, 2018 | 31.22 | 31.25 | 30.51 | 30.93 | 588,392 | -0.38(-1.22%) |
Jun 13, 2018 | 31.74 | 32.06 | 31.28 | 31.31 | 583,551 | -0.49(-1.55%) |
Jun 12, 2018 | 31.97 | 32.26 | 31.51 | 31.80 | 499,867 | -0.03(-0.09%) |
Jun 11, 2018 | 31.99 | 32.09 | 31.47 | 31.83 | 328,098 | -0.10(-0.31%) |
Jun 08, 2018 | 31.67 | 32.06 | 31.41 | 31.93 | 379,345 | +0.12(+0.37%) |
Jun 07, 2018 | 31.79 | 32.44 | 31.64 | 31.81 | 422,005 | +0.18(+0.58%) |
Jun 06, 2018 | 31.58 | 31.63 | 746,985 | -0.34(-1.06%) | ||
Jun 05, 2018 | 31.33 | 32.00 | 31.11 | 31.97 | 567,773 | +0.64(+2.04%) |
Jun 04, 2018 | 31.57 | 31.91 | 30.72 | 31.33 | 779,117 | -0.24(-0.75%) |
Jun 01, 2018 | 31.02 | 32.64 | 30.79 | 31.57 | 1,416,585 | -0.78(-2.43%) |
May 31, 2018 | 32.90 | 33.13 | 31.95 | 32.35 | 786,657 | -0.31(-0.95%) |
May 30, 2018 | 32.43 | 33.02 | 32.20 | 32.66 | 733,406 | +0.18(+0.56%) |
May 29, 2018 | 32.73 | 32.75 | 32.16 | 32.48 | 648,399 | -0.41(-1.25%) |
May 25, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 32.16 | 33.03 | 31.93 | 32.74 | 272,275 | +0.51(+1.59%) |
May 23, 2018 | 32.12 | 32.63 | 32.00 | 32.23 | 350,761 | -0.01(-0.03%) |
May 22, 2018 | 33.03 | 33.12 | 32.14 | 32.24 | 441,023 | -0.53(-1.61%) |
May 21, 2018 | 32.84 | 33.17 | 32.65 | 32.77 | 328,396 | -0.01(-0.03%) |
May 18, 2018 | 32.89 | 33.13 | 32.64 | 32.78 | 638,618 | +0.07(+0.22%) |
May 17, 2018 | 32.89 | 33.14 | 32.46 | 32.71 | 611,996 | -0.18(-0.55%) |
May 16, 2018 | 31.83 | 33.17 | 31.80 | 32.89 | 839,613 | +1.31(+4.16%) |
May 15, 2018 | 31.89 | 32.17 | 31.35 | 31.58 | 695,676 | -0.58(-1.82%) |
May 14, 2018 | 31.70 | 32.53 | 31.70 | 32.16 | 713,573 | +0.64(+2.03%) |
May 11, 2018 | 30.95 | 31.84 | 30.88 | 31.52 | 360,141 | +0.61(+1.98%) |
May 10, 2018 | 31.16 | 31.39 | 30.40 | 30.91 | 351,475 | -0.24(-0.76%) |
May 09, 2018 | 30.61 | 31.22 | 30.35 | 31.15 | 398,626 | +0.52(+1.70%) |
May 08, 2018 | 29.73 | 30.66 | 29.48 | 30.63 | 279,307 | +0.89(+3.01%) |
May 07, 2018 | 29.77 | 29.89 | 29.36 | 29.73 | 230,415 | -0.06(-0.21%) |
May 04, 2018 | 29.39 | 30.08 | 29.12 | 29.80 | 276,690 | +0.26(+0.90%) |
May 03, 2018 | 29.85 | 29.96 | 29.33 | 29.53 | 158,493 | -0.48(-1.61%) |
May 02, 2018 | 29.51 | 30.22 | 29.17 | 30.02 | 419,169 | +0.43(+1.45%) |
May 01, 2018 | 29.74 | 29.83 | 28.72 | 29.59 | 438,594 | -0.27(-0.92%) |
Apr 30, 2018 | 30.82 | 30.86 | 29.76 | 29.86 | 186,114 | -0.83(-2.71%) |
Apr 27, 2018 | 30.42 | 30.86 | 30.19 | 30.69 | 313,848 | +0.29(+0.96%) |
Apr 26, 2018 | 29.66 | 30.62 | 29.43 | 30.40 | 424,243 | +0.78(+2.65%) |
Apr 25, 2018 | 29.43 | 29.84 | 29.16 | 29.61 | 281,021 | +0.07(+0.25%) |
Apr 24, 2018 | 29.77 | 30.07 | 29.41 | 29.54 | 371,869 | -0.11(-0.37%) |
Apr 23, 2018 | 29.75 | 30.33 | 29.60 | 29.65 | 433,387 | -0.07(-0.25%) |
Apr 20, 2018 | 30.45 | 30.98 | 29.26 | 29.72 | 670,711 | -1.06(-3.44%) |
Apr 19, 2018 | 30.95 | 31.12 | 30.47 | 30.78 | 231,256 | -0.24(-0.76%) |
Apr 18, 2018 | 31.06 | 31.44 | 30.96 | 31.02 | 344,184 | +0.01(+0.03%) |
Apr 17, 2018 | 31.35 | 31.55 | 30.96 | 31.01 | 322,673 | -0.06(-0.21%) |
Apr 16, 2018 | 31.25 | 31.54 | 30.96 | 31.07 | 315,436 | -0.02(-0.06%) |
Apr 13, 2018 | 31.93 | 31.93 | 30.96 | 31.09 | 537,686 | -0.66(-2.07%) |
Apr 12, 2018 | 32.08 | 32.20 | 31.71 | 31.75 | 151,234 | -0.19(-0.60%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.64 | 31.94 | 167,473 | -0.21(-0.65%) |
Apr 10, 2018 | 31.85 | 32.41 | 31.75 | 32.15 | 262,285 | +0.57(+1.82%) |
Apr 09, 2018 | 31.94 | 31.96 | 31.11 | 31.58 | 442,306 | -0.16(-0.49%) |
Apr 06, 2018 | 32.13 | 32.84 | 31.51 | 31.73 | 747,498 | -0.54(-1.67%) |
Apr 05, 2018 | 31.54 | 32.38 | 31.17 | 32.27 | 402,632 | +0.95(+3.03%) |
Apr 04, 2018 | 29.92 | 31.40 | 29.92 | 31.32 | 466,404 | +0.99(+3.28%) |
Apr 03, 2018 | 30.09 | 30.55 | 29.93 | 30.33 | 430,547 | +0.31(+1.03%) |