Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.55 | 31.72 | 31.23 | 31.30 | 585,162 | -0.17(-0.54%) |
Jun 28, 2018 | 31.00 | 31.70 | 30.57 | 31.46 | 532,084 | +0.52(+1.70%) |
Jun 27, 2018 | 31.71 | 31.86 | 30.92 | 30.94 | 430,632 | -0.70(-2.21%) |
Jun 26, 2018 | 31.50 | 31.79 | 31.05 | 31.64 | 633,692 | +0.32(+1.02%) |
Jun 25, 2018 | 31.94 | 31.94 | 30.69 | 31.32 | 785,794 | -0.79(-2.46%) |
Jun 22, 2018 | 32.62 | 32.64 | 31.55 | 32.11 | 1,014,958 | -0.49(-1.52%) |
Jun 21, 2018 | 33.03 | 33.37 | 32.45 | 32.60 | 652,706 | -0.41(-1.24%) |
Jun 20, 2018 | 33.07 | 33.38 | 32.49 | 33.02 | 816,954 | +0.33(+1.01%) |
Jun 19, 2018 | 32.41 | 32.73 | 31.64 | 32.69 | 714,378 | +0.40(+1.22%) |
Jun 18, 2018 | 31.32 | 32.33 | 31.18 | 32.29 | 730,336 | +0.84(+2.65%) |
Jun 15, 2018 | 31.47 | 30.86 | 31.45 | 1,592,040 | +0.59(+1.92%) | |
Jun 14, 2018 | 31.20 | 31.25 | 30.63 | 30.86 | 619,204 | -0.12(-0.38%) |
Jun 13, 2018 | 31.91 | 31.91 | 30.69 | 30.98 | 681,072 | -0.86(-2.71%) |
Jun 12, 2018 | 32.17 | 32.27 | 31.66 | 31.84 | 531,140 | -0.30(-0.95%) |
Jun 11, 2018 | 32.31 | 32.32 | 31.44 | 32.15 | 572,324 | -0.17(-0.53%) |
Jun 08, 2018 | 31.80 | 32.44 | 31.80 | 32.32 | 1,276,240 | +0.52(+1.63%) |
Jun 07, 2018 | 31.20 | 31.93 | 30.90 | 31.80 | 943,024 | +0.63(+2.04%) |
Jun 06, 2018 | 31.35 | 31.17 | 891,040 | +0.61(+2.00%) | ||
Jun 05, 2018 | 29.74 | 30.71 | 29.42 | 30.55 | 1,115,420 | +0.91(+3.06%) |
Jun 04, 2018 | 29.61 | 29.70 | 29.39 | 29.65 | 681,200 | +0.18(+0.61%) |
Jun 01, 2018 | 29.64 | 29.95 | 29.45 | 29.47 | 577,060 | +0.01(+0.03%) |
May 31, 2018 | 29.58 | 29.84 | 29.28 | 29.46 | 394,088 | -0.13(-0.44%) |
May 30, 2018 | 29.99 | 30.16 | 29.52 | 29.59 | 562,356 | -0.18(-0.60%) |
May 29, 2018 | 29.07 | 29.93 | 29.07 | 29.77 | 848,632 | +0.41(+1.41%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.42(+1.44%) | |
May 24, 2018 | 28.82 | 29.02 | 28.38 | 28.93 | 459,624 | +0.11(+0.40%) |
May 23, 2018 | 28.34 | 28.89 | 28.13 | 28.82 | 502,560 | +0.41(+1.43%) |
May 22, 2018 | 29.75 | 29.75 | 28.37 | 28.41 | 542,876 | -1.27(-4.29%) |
May 21, 2018 | 29.56 | 29.72 | 29.23 | 29.68 | 557,476 | +0.29(+0.99%) |
May 18, 2018 | 28.71 | 29.50 | 28.71 | 29.39 | 791,300 | +0.82(+2.88%) |
May 17, 2018 | 27.81 | 28.69 | 27.81 | 28.57 | 732,656 | +0.77(+2.75%) |
May 16, 2018 | 27.62 | 28.03 | 27.32 | 27.81 | 1,163,352 | +0.30(+1.11%) |
May 15, 2018 | 27.74 | 27.77 | 27.35 | 27.50 | 957,004 | -0.29(-1.03%) |
May 14, 2018 | 28.43 | 28.43 | 27.63 | 27.79 | 516,344 | -0.68(-2.38%) |
May 11, 2018 | 28.55 | 28.74 | 28.18 | 28.46 | 588,052 | -0.08(-0.29%) |
May 10, 2018 | 28.41 | 28.75 | 28.05 | 28.55 | 839,736 | +0.31(+1.09%) |
May 09, 2018 | 29.52 | 29.52 | 28.07 | 28.24 | 1,523,328 | -1.14(-3.88%) |
May 08, 2018 | 29.14 | 31.48 | 28.68 | 29.38 | 4,140,344 | +2.84(+10.72%) |
May 07, 2018 | 26.25 | 26.71 | 26.18 | 26.54 | 1,020,964 | +0.44(+1.69%) |
May 04, 2018 | 26.18 | 26.40 | 25.80 | 26.09 | 679,324 | -0.18(-0.69%) |
May 03, 2018 | 26.13 | 26.47 | 25.84 | 26.27 | 453,056 | +0.02(+0.07%) |
May 02, 2018 | 26.48 | 26.64 | 26.19 | 26.26 | 504,908 | -0.32(-1.19%) |
May 01, 2018 | 25.86 | 26.68 | 25.83 | 26.57 | 770,288 | +0.61(+2.33%) |
Apr 30, 2018 | 26.34 | 26.48 | 25.97 | 25.97 | 701,564 | -0.34(-1.28%) |
Apr 27, 2018 | 26.52 | 26.60 | 26.05 | 26.31 | 458,668 | -0.20(-0.75%) |
Apr 26, 2018 | 26.21 | 26.61 | 26.03 | 26.50 | 655,316 | +0.43(+1.63%) |
Apr 25, 2018 | 25.99 | 26.27 | 25.60 | 26.08 | 691,784 | +0.07(+0.28%) |
Apr 24, 2018 | 26.46 | 26.51 | 25.52 | 26.01 | 700,628 | -0.41(-1.56%) |
Apr 23, 2018 | 26.77 | 26.77 | 26.20 | 26.42 | 681,388 | -0.38(-1.41%) |
Apr 20, 2018 | 27.07 | 27.46 | 26.75 | 26.80 | 725,824 | -0.22(-0.81%) |
Apr 19, 2018 | 28.32 | 28.52 | 26.93 | 27.02 | 1,028,900 | -1.48(-5.19%) |
Apr 18, 2018 | 28.44 | 28.70 | 28.24 | 28.50 | 492,744 | +0.22(+0.77%) |
Apr 17, 2018 | 28.42 | 28.54 | 28.18 | 28.28 | 531,464 | +0.02(+0.09%) |
Apr 16, 2018 | 27.88 | 28.28 | 27.85 | 28.25 | 335,384 | +0.60(+2.18%) |
Apr 13, 2018 | 27.79 | 27.82 | 27.34 | 27.65 | 305,524 | +0.01(+0.05%) |
Apr 12, 2018 | 27.21 | 27.75 | 26.96 | 27.64 | 451,088 | +0.50(+1.85%) |
Apr 11, 2018 | 27.33 | 27.52 | 27.04 | 27.14 | 436,596 | -0.33(-1.21%) |
Apr 10, 2018 | 27.73 | 27.73 | 27.30 | 27.47 | 304,696 | +0.10(+0.37%) |
Apr 09, 2018 | 27.75 | 27.83 | 27.33 | 27.36 | 381,152 | -0.16(-0.58%) |
Apr 06, 2018 | 28.04 | 28.39 | 27.18 | 27.52 | 731,324 | -0.90(-3.16%) |
Apr 05, 2018 | 28.27 | 28.75 | 28.13 | 28.42 | 849,868 | +0.32(+1.14%) |
Apr 04, 2018 | 27.09 | 28.25 | 27.09 | 28.10 | 771,768 | +0.64(+2.35%) |
Apr 03, 2018 | 26.72 | 27.66 | 26.63 | 27.46 | 729,840 | +0.94(+3.55%) |