Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.42 | 36.83 | 36.20 | 36.47 | 1,380,088 | -0.05(-0.14%) |
Jun 28, 2018 | 36.31 | 36.59 | 36.05 | 36.52 | 2,180,430 | +0.31(+0.87%) |
Jun 27, 2018 | 36.65 | 36.71 | 36.20 | 36.21 | 1,648,466 | -0.36(-0.98%) |
Jun 26, 2018 | 36.88 | 36.96 | 36.55 | 36.56 | 1,116,438 | -0.26(-0.72%) |
Jun 25, 2018 | 36.74 | 36.95 | 36.50 | 36.83 | 2,224,586 | +0.19(+0.51%) |
Jun 22, 2018 | 36.53 | 36.72 | 36.28 | 36.64 | 1,293,316 | +0.21(+0.58%) |
Jun 21, 2018 | 36.42 | 36.50 | 36.16 | 36.43 | 884,218 | +0.06(+0.16%) |
Jun 20, 2018 | 36.32 | 36.55 | 36.06 | 36.37 | 932,797 | +0.16(+0.45%) |
Jun 19, 2018 | 36.38 | 36.72 | 36.10 | 36.21 | 1,383,580 | -0.43(-1.18%) |
Jun 18, 2018 | 36.21 | 36.90 | 36.21 | 36.64 | 1,121,627 | +0.31(+0.84%) |
Jun 15, 2018 | 37.06 | 36.27 | 36.33 | 1,838,321 | -0.03(-0.09%) | |
Jun 14, 2018 | 36.75 | 36.95 | 36.21 | 36.37 | 1,921,433 | -0.06(-0.16%) |
Jun 13, 2018 | 36.20 | 36.52 | 35.30 | 36.43 | 2,033,165 | +0.28(+0.78%) |
Jun 12, 2018 | 35.81 | 36.49 | 35.74 | 36.15 | 928,818 | +0.23(+0.64%) |
Jun 11, 2018 | 35.99 | 36.06 | 35.57 | 35.92 | 676,159 | -0.12(-0.33%) |
Jun 08, 2018 | 35.36 | 36.19 | 35.36 | 36.04 | 1,369,316 | +0.69(+1.95%) |
Jun 07, 2018 | 35.35 | 35.44 | 35.02 | 35.35 | 1,088,678 | +0.05(+0.14%) |
Jun 06, 2018 | 35.36 | 34.97 | 35.30 | 911,373 | +0.08(+0.22%) | |
Jun 05, 2018 | 35.46 | 35.59 | 35.19 | 35.22 | 916,787 | -0.20(-0.55%) |
Jun 04, 2018 | 35.00 | 35.42 | 34.87 | 35.41 | 1,569,934 | +0.54(+1.56%) |
Jun 01, 2018 | 34.10 | 35.14 | 33.93 | 34.87 | 2,080,670 | +0.77(+2.24%) |
May 31, 2018 | 34.11 | 34.22 | 33.84 | 34.10 | 1,075,112 | -0.14(-0.42%) |
May 30, 2018 | 33.05 | 34.25 | 32.95 | 34.25 | 1,532,281 | +1.17(+3.52%) |
May 29, 2018 | 32.56 | 33.16 | 32.39 | 33.08 | 1,287,518 | +0.51(+1.57%) |
May 25, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 32.68 | 32.76 | 32.37 | 32.59 | 714,173 | +0.02(+0.05%) |
May 23, 2018 | 31.96 | 32.99 | 31.78 | 32.57 | 889,841 | +0.70(+2.19%) |
May 22, 2018 | 31.71 | 32.17 | 31.54 | 31.88 | 859,550 | +0.23(+0.73%) |
May 21, 2018 | 31.43 | 31.85 | 31.16 | 31.65 | 697,715 | +0.31(+0.98%) |
May 18, 2018 | 31.77 | 31.85 | 31.32 | 31.34 | 1,203,997 | -0.31(-0.97%) |
May 17, 2018 | 31.99 | 32.26 | 31.60 | 31.65 | 912,108 | -0.33(-1.04%) |
May 16, 2018 | 32.61 | 32.61 | 31.92 | 31.98 | 1,547,920 | -0.49(-1.52%) |
May 15, 2018 | 33.22 | 33.24 | 32.46 | 32.47 | 842,267 | -1.00(-3.00%) |
May 14, 2018 | 33.82 | 33.85 | 33.33 | 33.48 | 674,273 | -0.40(-1.18%) |
May 11, 2018 | 34.01 | 34.30 | 33.77 | 33.88 | 657,948 | -0.03(-0.08%) |
May 10, 2018 | 33.75 | 33.91 | 33.51 | 33.90 | 569,580 | +0.45(+1.36%) |
May 09, 2018 | 33.48 | 33.81 | 33.38 | 33.45 | 964,294 | -0.05(-0.15%) |
May 08, 2018 | 33.53 | 33.67 | 33.34 | 33.50 | 645,026 | -0.05(-0.15%) |
May 07, 2018 | 33.35 | 33.61 | 33.19 | 33.55 | 513,646 | +0.34(+1.04%) |
May 04, 2018 | 33.06 | 33.30 | 32.84 | 33.20 | 705,939 | +0.10(+0.30%) |
May 03, 2018 | 33.19 | 33.40 | 33.06 | 33.10 | 637,277 | -0.09(-0.28%) |
May 02, 2018 | 33.02 | 33.34 | 32.59 | 33.19 | 997,621 | +0.08(+0.23%) |
May 01, 2018 | 32.88 | 33.34 | 32.88 | 33.12 | 1,177,319 | +0.24(+0.72%) |
Apr 30, 2018 | 33.10 | 33.21 | 32.77 | 32.88 | 965,778 | -0.23(-0.69%) |
Apr 27, 2018 | 32.27 | 33.25 | 32.27 | 33.11 | 641,542 | +0.77(+2.37%) |
Apr 26, 2018 | 31.88 | 32.56 | 31.79 | 32.35 | 688,031 | +0.60(+1.88%) |
Apr 25, 2018 | 31.69 | 31.95 | 31.45 | 31.75 | 858,983 | -0.08(-0.24%) |
Apr 24, 2018 | 32.08 | 32.08 | 31.39 | 31.82 | 1,287,593 | -0.10(-0.32%) |
Apr 23, 2018 | 32.04 | 32.14 | 31.76 | 31.93 | 758,900 | -0.08(-0.24%) |
Apr 20, 2018 | 32.55 | 32.71 | 31.96 | 32.00 | 751,553 | -0.55(-1.68%) |
Apr 19, 2018 | 33.10 | 33.24 | 32.23 | 32.55 | 1,010,368 | -0.69(-2.07%) |
Apr 18, 2018 | 33.12 | 33.35 | 33.12 | 33.24 | 1,361,474 | +0.19(+0.59%) |
Apr 17, 2018 | 32.86 | 33.33 | 32.67 | 33.04 | 1,045,654 | +0.31(+0.95%) |
Apr 16, 2018 | 32.50 | 32.84 | 32.34 | 32.73 | 543,866 | +0.32(+0.99%) |
Apr 13, 2018 | 32.29 | 32.41 | 31.87 | 32.41 | 731,287 | +0.21(+0.65%) |
Apr 12, 2018 | 33.04 | 33.04 | 32.16 | 32.20 | 917,544 | -0.77(-2.35%) |
Apr 11, 2018 | 32.98 | 33.57 | 32.93 | 32.98 | 1,296,027 | -0.08(-0.23%) |
Apr 10, 2018 | 32.82 | 33.06 | 32.66 | 33.05 | 938,574 | +0.41(+1.26%) |
Apr 09, 2018 | 32.57 | 32.78 | 32.20 | 32.64 | 1,024,417 | +0.08(+0.26%) |
Apr 06, 2018 | 32.68 | 32.90 | 32.42 | 32.56 | 1,130,622 | -0.08(-0.23%) |
Apr 05, 2018 | 32.56 | 32.66 | 32.13 | 32.63 | 610,801 | +0.05(+0.15%) |
Apr 04, 2018 | 32.08 | 32.67 | 31.93 | 32.58 | 694,011 | +0.29(+0.91%) |
Apr 03, 2018 | 32.09 | 32.47 | 31.72 | 32.29 | 755,276 | +0.30(+0.95%) |