Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.68 | 32.87 | 32.65 | 32.70 | 42,851 | +0.48(+1.49%) |
Jun 28, 2018 | 32.15 | 32.41 | 32.15 | 32.22 | 36,307 | +0.02(+0.06%) |
Jun 27, 2018 | 32.48 | 32.64 | 32.11 | 32.20 | 39,854 | -0.24(-0.74%) |
Jun 26, 2018 | 32.76 | 32.76 | 32.37 | 32.44 | 33,549 | -0.26(-0.80%) |
Jun 25, 2018 | 33.00 | 33.00 | 32.52 | 32.70 | 46,490 | -0.20(-0.61%) |
Jun 22, 2018 | 32.69 | 32.94 | 32.63 | 32.90 | 41,207 | +0.46(+1.43%) |
Jun 21, 2018 | 32.49 | 32.66 | 32.35 | 32.44 | 75,615 | -0.39(-1.19%) |
Jun 20, 2018 | 32.97 | 32.97 | 32.73 | 32.83 | 27,569 | -0.28(-0.86%) |
Jun 19, 2018 | 33.23 | 33.27 | 32.90 | 33.11 | 41,743 | -0.64(-1.90%) |
Jun 18, 2018 | 33.44 | 33.80 | 33.35 | 33.75 | 46,614 | -0.42(-1.24%) |
Jun 15, 2018 | 34.35 | 34.10 | 34.17 | 28,320 | +0.48(+1.44%) | |
Jun 14, 2018 | 33.78 | 33.96 | 33.64 | 33.69 | 31,573 | -0.46(-1.35%) |
Jun 13, 2018 | 34.24 | 34.33 | 33.92 | 34.15 | 40,702 | +0.20(+0.59%) |
Jun 12, 2018 | 34.05 | 34.10 | 33.85 | 33.95 | 52,149 | +0.42(+1.25%) |
Jun 11, 2018 | 33.72 | 33.74 | 33.47 | 33.53 | 69,060 | +0.25(+0.75%) |
Jun 08, 2018 | 33.27 | 33.34 | 33.10 | 33.28 | 79,943 | +0.14(+0.42%) |
Jun 07, 2018 | 33.12 | 33.25 | 32.95 | 33.14 | 57,088 | -0.30(-0.88%) |
Jun 06, 2018 | 33.52 | 33.52 | 33.28 | 33.44 | 129,637 | -0.22(-0.65%) |
Jun 05, 2018 | 33.90 | 33.90 | 33.52 | 33.66 | 174,453 | +0.10(+0.30%) |
Jun 04, 2018 | 33.59 | 33.76 | 33.47 | 33.55 | 124,775 | +0.21(+0.63%) |
Jun 01, 2018 | 33.29 | 33.44 | 33.16 | 33.34 | 180,877 | -0.28(-0.83%) |
May 31, 2018 | 33.88 | 33.88 | 33.40 | 33.62 | 152,125 | -0.09(-0.25%) |
May 30, 2018 | 33.71 | 33.87 | 33.45 | 33.71 | 117,631 | +0.15(+0.45%) |
May 29, 2018 | 33.66 | 33.77 | 33.29 | 33.56 | 55,739 | -0.45(-1.32%) |
May 25, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.41(+1.22%) | |
May 24, 2018 | 33.77 | 33.77 | 33.47 | 33.60 | 37,276 | +0.44(+1.33%) |
May 23, 2018 | 33.10 | 33.25 | 33.06 | 33.16 | 31,136 | -0.06(-0.18%) |
May 22, 2018 | 33.29 | 33.40 | 33.08 | 33.22 | 34,332 | -0.05(-0.17%) |
May 21, 2018 | 33.35 | 33.35 | 33.12 | 33.27 | 36,285 | +0.70(+2.16%) |
May 18, 2018 | 32.78 | 32.78 | 32.57 | 32.57 | 30,090 | -0.37(-1.12%) |
May 17, 2018 | 32.96 | 32.97 | 32.73 | 32.94 | 27,615 | -0.09(-0.27%) |
May 16, 2018 | 33.02 | 33.04 | 32.91 | 33.03 | 26,531 | +0.13(+0.40%) |
May 15, 2018 | 32.87 | 33.01 | 32.81 | 32.90 | 39,434 | -0.14(-0.42%) |
May 14, 2018 | 33.27 | 33.30 | 33.04 | 33.04 | 41,578 | -0.03(-0.09%) |
May 11, 2018 | 32.95 | 33.12 | 32.91 | 33.07 | 28,360 | -0.05(-0.15%) |
May 10, 2018 | 32.96 | 33.12 | 32.88 | 33.12 | 27,189 | +0.43(+1.32%) |
May 09, 2018 | 32.70 | 32.74 | 32.58 | 32.69 | 24,137 | -0.11(-0.34%) |
May 08, 2018 | 32.65 | 32.84 | 32.64 | 32.80 | 30,138 | -0.11(-0.33%) |
May 07, 2018 | 32.90 | 32.96 | 32.75 | 32.91 | 33,650 | -0.04(-0.12%) |
May 04, 2018 | 32.95 | 33.03 | 32.87 | 32.95 | 29,569 | -0.29(-0.87%) |
May 03, 2018 | 33.26 | 33.34 | 33.01 | 33.24 | 41,539 | +0.37(+1.11%) |
May 02, 2018 | 32.89 | 33.05 | 32.76 | 32.88 | 55,030 | -0.13(-0.41%) |
May 01, 2018 | 32.98 | 33.12 | 32.82 | 33.01 | 35,844 | -0.11(-0.32%) |
Apr 30, 2018 | 33.42 | 33.42 | 33.01 | 33.12 | 27,155 | -0.24(-0.73%) |
Apr 27, 2018 | 33.36 | 33.47 | 33.21 | 33.36 | 24,978 | +0.35(+1.06%) |
Apr 26, 2018 | 33.17 | 33.19 | 32.85 | 33.01 | 35,746 | -0.10(-0.30%) |
Apr 25, 2018 | 33.03 | 33.15 | 33.02 | 33.11 | 30,364 | +0.03(+0.11%) |
Apr 24, 2018 | 33.23 | 33.23 | 32.97 | 33.08 | 33,759 | -0.27(-0.81%) |
Apr 23, 2018 | 33.30 | 33.40 | 33.23 | 33.34 | 519,498 | -0.74(-2.17%) |
Apr 20, 2018 | 34.21 | 34.21 | 34.00 | 34.09 | 535,955 | -0.10(-0.29%) |
Apr 19, 2018 | 34.36 | 34.36 | 34.05 | 34.19 | 211,547 | -0.34(-1.00%) |
Apr 18, 2018 | 34.28 | 34.55 | 34.28 | 34.53 | 552,630 | -0.12(-0.35%) |
Apr 17, 2018 | 34.64 | 34.75 | 34.53 | 34.65 | 1,275,503 | -0.25(-0.72%) |
Apr 16, 2018 | 34.69 | 34.95 | 34.57 | 34.90 | 386,264 | +0.43(+1.25%) |
Apr 13, 2018 | 34.42 | 34.52 | 34.33 | 34.47 | 267,669 | +0.25(+0.73%) |
Apr 12, 2018 | 34.01 | 34.24 | 33.91 | 34.22 | 110,563 | -0.23(-0.67%) |
Apr 11, 2018 | 34.45 | 34.58 | 34.35 | 34.45 | 26,998 | -0.02(-0.06%) |
Apr 10, 2018 | 34.59 | 34.59 | 34.33 | 34.47 | 30,748 | -0.09(-0.27%) |
Apr 09, 2018 | 34.59 | 34.76 | 34.38 | 34.56 | 28,430 | +0.31(+0.92%) |
Apr 06, 2018 | 34.15 | 34.34 | 34.07 | 34.25 | 28,208 | +0.12(+0.35%) |
Apr 05, 2018 | 33.98 | 34.15 | 33.96 | 34.13 | 24,307 | +0.06(+0.18%) |
Apr 04, 2018 | 33.48 | 34.07 | 33.48 | 34.07 | 38,858 | +0.64(+1.91%) |
Apr 03, 2018 | 33.18 | 33.45 | 33.14 | 33.43 | 30,179 | +0.38(+1.15%) |