Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.04 | 35.34 | 34.95 | 35.00 | 112,394 | +0.00(+0.00%) |
Jun 28, 2018 | 35.24 | 35.43 | 34.80 | 35.00 | 283,879 | -0.19(-0.55%) |
Jun 27, 2018 | 35.29 | 35.87 | 35.14 | 35.19 | 276,784 | -0.05(-0.14%) |
Jun 26, 2018 | 34.90 | 35.63 | 34.80 | 35.24 | 367,074 | +0.39(+1.12%) |
Jun 25, 2018 | 35.04 | 35.09 | 34.51 | 34.85 | 255,943 | -0.29(-0.83%) |
Jun 22, 2018 | 34.80 | 35.29 | 34.27 | 35.14 | 385,577 | +0.63(+1.83%) |
Jun 21, 2018 | 34.66 | 34.92 | 33.97 | 34.51 | 170,745 | -0.06(-0.17%) |
Jun 20, 2018 | 33.94 | 34.62 | 33.67 | 34.57 | 140,103 | +0.83(+2.45%) |
Jun 19, 2018 | 33.06 | 33.82 | 32.92 | 33.74 | 171,327 | +0.49(+1.46%) |
Jun 18, 2018 | 32.82 | 33.45 | 32.53 | 33.26 | 80,946 | +0.19(+0.59%) |
Jun 15, 2018 | 33.06 | 32.33 | 33.06 | 298,837 | +0.44(+1.34%) | |
Jun 14, 2018 | 32.24 | 32.67 | 32.19 | 32.63 | 56,651 | +0.44(+1.36%) |
Jun 13, 2018 | 32.48 | 32.82 | 32.19 | 32.19 | 162,499 | -0.29(-0.90%) |
Jun 12, 2018 | 32.33 | 32.53 | 32.04 | 32.48 | 67,753 | +0.19(+0.60%) |
Jun 11, 2018 | 32.24 | 32.48 | 31.90 | 32.29 | 134,826 | +0.00(+0.00%) |
Jun 08, 2018 | 32.38 | 32.53 | 32.24 | 32.29 | 77,670 | -0.15(-0.45%) |
Jun 07, 2018 | 32.77 | 32.84 | 32.29 | 32.43 | 89,932 | -0.49(-1.47%) |
Jun 06, 2018 | 32.97 | 32.92 | 87,964 | +0.39(+1.19%) | ||
Jun 05, 2018 | 32.53 | 32.60 | 31.95 | 32.53 | 84,069 | +0.19(+0.60%) |
Jun 04, 2018 | 32.04 | 32.48 | 32.04 | 32.33 | 132,467 | +0.49(+1.52%) |
Jun 01, 2018 | 31.75 | 32.12 | 31.61 | 31.85 | 161,196 | +0.29(+0.92%) |
May 31, 2018 | 31.70 | 31.75 | 31.31 | 31.56 | 53,844 | -0.05(-0.15%) |
May 30, 2018 | 31.65 | 31.99 | 31.56 | 31.61 | 82,875 | +0.19(+0.62%) |
May 29, 2018 | 31.02 | 31.56 | 30.93 | 31.41 | 85,097 | +0.19(+0.62%) |
May 25, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.05(+0.16%) | |
May 24, 2018 | 31.12 | 31.31 | 30.78 | 31.17 | 194,399 | +0.10(+0.31%) |
May 23, 2018 | 31.22 | 31.41 | 30.98 | 31.07 | 75,369 | -0.24(-0.78%) |
May 22, 2018 | 31.56 | 31.75 | 31.31 | 31.31 | 60,443 | -0.24(-0.77%) |
May 21, 2018 | 31.61 | 31.65 | 31.07 | 31.56 | 242,968 | +0.15(+0.46%) |
May 18, 2018 | 31.27 | 31.51 | 30.98 | 31.41 | 108,296 | +0.29(+0.94%) |
May 17, 2018 | 30.78 | 31.41 | 30.78 | 31.12 | 310,337 | +0.34(+1.10%) |
May 16, 2018 | 29.91 | 30.83 | 29.91 | 30.78 | 323,033 | +1.02(+3.43%) |
May 15, 2018 | 29.71 | 29.96 | 29.66 | 29.76 | 96,875 | +0.00(+0.00%) |
May 14, 2018 | 30.44 | 30.44 | 29.71 | 29.76 | 114,676 | -0.63(-2.08%) |
May 11, 2018 | 30.88 | 31.02 | 30.25 | 30.39 | 93,811 | -0.49(-1.57%) |
May 10, 2018 | 30.68 | 30.98 | 30.68 | 30.88 | 119,324 | +0.19(+0.63%) |
May 09, 2018 | 30.34 | 30.78 | 30.30 | 30.68 | 116,735 | +0.49(+1.61%) |
May 08, 2018 | 29.91 | 30.30 | 29.91 | 30.20 | 96,047 | +0.39(+1.30%) |
May 07, 2018 | 29.81 | 30.05 | 29.71 | 29.81 | 86,981 | +0.10(+0.33%) |
May 04, 2018 | 29.66 | 30.05 | 29.57 | 29.71 | 84,477 | -0.10(-0.33%) |
May 03, 2018 | 29.86 | 30.15 | 29.57 | 29.81 | 123,719 | -0.10(-0.32%) |
May 02, 2018 | 29.08 | 29.96 | 28.97 | 29.91 | 91,777 | +0.87(+3.01%) |
May 01, 2018 | 29.13 | 29.13 | 28.60 | 29.03 | 140,799 | -0.05(-0.17%) |
Apr 30, 2018 | 29.13 | 29.32 | 28.94 | 29.08 | 176,462 | +0.24(+0.84%) |
Apr 27, 2018 | 29.13 | 29.13 | 28.50 | 28.84 | 113,777 | -0.19(-0.67%) |
Apr 26, 2018 | 28.26 | 29.13 | 28.01 | 29.03 | 139,844 | +0.97(+3.46%) |
Apr 25, 2018 | 28.35 | 28.45 | 27.87 | 28.06 | 118,160 | -0.34(-1.20%) |
Apr 24, 2018 | 28.50 | 28.64 | 28.26 | 28.40 | 91,058 | +0.00(+0.00%) |
Apr 23, 2018 | 28.60 | 28.84 | 28.26 | 28.40 | 73,007 | -0.19(-0.68%) |
Apr 20, 2018 | 28.35 | 28.77 | 28.33 | 28.60 | 64,451 | +0.15(+0.51%) |
Apr 19, 2018 | 28.74 | 28.94 | 28.40 | 28.45 | 58,455 | -0.44(-1.51%) |
Apr 18, 2018 | 28.84 | 28.98 | 28.30 | 28.89 | 102,639 | +0.10(+0.34%) |
Apr 17, 2018 | 28.94 | 29.08 | 28.69 | 28.79 | 91,890 | +0.15(+0.51%) |
Apr 16, 2018 | 28.74 | 28.77 | 28.50 | 28.64 | 87,160 | +0.19(+0.68%) |
Apr 13, 2018 | 28.60 | 28.74 | 28.33 | 28.45 | 93,707 | +0.00(+0.00%) |
Apr 12, 2018 | 28.45 | 28.55 | 28.11 | 28.45 | 107,341 | +0.29(+1.03%) |
Apr 11, 2018 | 27.67 | 28.16 | 27.67 | 28.16 | 77,934 | +0.19(+0.69%) |
Apr 10, 2018 | 28.06 | 28.21 | 27.63 | 27.96 | 86,073 | +0.29(+1.05%) |
Apr 09, 2018 | 27.58 | 27.92 | 27.19 | 27.67 | 128,706 | +0.34(+1.24%) |
Apr 06, 2018 | 27.14 | 27.77 | 26.90 | 27.33 | 120,401 | -0.10(-0.35%) |
Apr 05, 2018 | 27.38 | 27.53 | 27.09 | 27.43 | 72,132 | +0.24(+0.89%) |
Apr 04, 2018 | 26.22 | 27.24 | 26.17 | 27.19 | 92,057 | +0.49(+1.82%) |
Apr 03, 2018 | 25.97 | 26.70 | 25.83 | 26.70 | 108,443 | +0.92(+3.58%) |