Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.91 | 32.91 | 4,131,314 | -0.08(-0.25%) | ||
Jun 28, 2018 | 33.01 | 33.01 | 32.97 | 32.99 | 483,219 | -0.03(-0.11%) |
Jun 27, 2018 | 33.04 | 33.04 | 33.01 | 33.03 | 563,885 | -0.02(-0.06%) |
Jun 26, 2018 | 33.04 | 33.05 | 33.03 | 33.05 | 319,539 | +0.02(+0.06%) |
Jun 25, 2018 | 33.06 | 33.06 | 33.02 | 33.03 | 2,208,802 | -0.01(-0.04%) |
Jun 22, 2018 | 33.05 | 33.05 | 33.03 | 33.04 | 500,665 | +0.00(+0.00%) |
Jun 21, 2018 | 33.05 | 33.05 | 33.03 | 33.04 | 377,735 | +0.01(+0.02%) |
Jun 20, 2018 | 33.06 | 33.06 | 33.03 | 33.03 | 805,807 | -0.01(-0.04%) |
Jun 19, 2018 | 33.06 | 33.03 | 33.05 | 947,907 | -0.01(-0.04%) | |
Jun 18, 2018 | 33.07 | 33.07 | 33.05 | 33.06 | 757,313 | -0.01(-0.02%) |
Jun 15, 2018 | 33.08 | 33.08 | 33.07 | 292,667 | -0.01(-0.04%) | |
Jun 14, 2018 | 33.08 | 33.08 | 33.06 | 33.08 | 1,292,482 | +0.01(+0.04%) |
Jun 13, 2018 | 33.08 | 33.08 | 33.06 | 33.07 | 559,373 | -0.01(-0.02%) |
Jun 12, 2018 | 33.08 | 33.12 | 33.06 | 33.08 | 1,541,651 | +0.00(+0.00%) |
Jun 11, 2018 | 33.07 | 33.08 | 33.06 | 33.08 | 1,119,816 | +0.01(+0.04%) |
Jun 08, 2018 | 33.06 | 33.07 | 33.05 | 33.06 | 2,118,760 | +0.00(+0.00%) |
Jun 07, 2018 | 33.05 | 33.06 | 33.04 | 33.06 | 1,282,434 | +0.01(+0.04%) |
Jun 06, 2018 | 33.05 | 1,421,703 | +0.01(+0.02%) | |||
Jun 05, 2018 | 33.03 | 33.04 | 33.02 | 33.04 | 362,672 | +0.02(+0.06%) |
Jun 04, 2018 | 33.02 | 33.02 | 33.01 | 33.02 | 328,163 | +0.01(+0.04%) |
Jun 01, 2018 | 33.01 | 33.02 | 32.98 | 33.01 | 618,567 | +0.02(+0.05%) |
May 31, 2018 | 32.99 | 32.99 | 32.97 | 32.99 | 586,463 | -0.01(-0.04%) |
May 30, 2018 | 32.98 | 33.00 | 32.97 | 33.00 | 257,111 | +0.01(+0.02%) |
May 29, 2018 | 32.97 | 32.99 | 32.97 | 32.99 | 469,448 | +0.01(+0.04%) |
May 25, 2018 | 32.98 | 32.98 | 32.98 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 33.01 | 33.01 | 32.98 | 32.99 | 626,750 | -0.01(-0.04%) |
May 23, 2018 | 33.00 | 33.00 | 32.99 | 33.00 | 1,190,729 | -0.01(-0.04%) |
May 22, 2018 | 33.02 | 33.02 | 33.00 | 33.02 | 306,727 | +0.00(+0.00%) |
May 21, 2018 | 33.04 | 33.04 | 33.00 | 33.02 | 442,705 | +0.01(+0.04%) |
May 18, 2018 | 33.00 | 33.00 | 32.98 | 33.00 | 410,419 | +0.02(+0.06%) |
May 17, 2018 | 32.96 | 33.00 | 32.96 | 32.98 | 1,008,575 | -0.01(-0.02%) |
May 16, 2018 | 32.98 | 32.99 | 32.97 | 32.99 | 530,384 | +0.01(+0.04%) |
May 15, 2018 | 32.99 | 32.99 | 32.97 | 32.97 | 897,910 | -0.02(-0.06%) |
May 14, 2018 | 32.99 | 33.00 | 32.98 | 32.99 | 1,006,360 | +0.01(+0.02%) |
May 11, 2018 | 32.98 | 32.99 | 32.97 | 32.99 | 323,139 | +0.02(+0.06%) |
May 10, 2018 | 32.95 | 32.98 | 32.95 | 32.97 | 516,268 | +0.00(+0.00%) |
May 09, 2018 | 32.97 | 32.97 | 32.95 | 32.97 | 1,091,731 | +0.00(+0.00%) |
May 08, 2018 | 32.97 | 32.97 | 32.95 | 32.97 | 363,888 | +0.00(+0.00%) |
May 07, 2018 | 32.97 | 32.97 | 32.95 | 32.97 | 531,981 | +0.01(+0.02%) |
May 04, 2018 | 32.96 | 32.97 | 32.95 | 32.96 | 2,789,603 | -0.02(-0.06%) |
May 03, 2018 | 32.98 | 32.98 | 32.97 | 32.98 | 1,346,160 | -0.01(-0.02%) |
May 02, 2018 | 32.99 | 33.00 | 32.97 | 32.99 | 1,337,593 | +0.01(+0.02%) |
May 01, 2018 | 32.99 | 32.99 | 32.97 | 32.98 | 1,770,338 | -0.00(-0.01%) |
Apr 30, 2018 | 32.98 | 32.99 | 32.98 | 32.98 | 337,750 | +0.01(+0.04%) |
Apr 27, 2018 | 32.97 | 32.98 | 32.96 | 32.97 | 305,868 | +0.01(+0.02%) |
Apr 26, 2018 | 32.97 | 32.98 | 32.96 | 32.96 | 910,364 | -0.01(-0.02%) |
Apr 25, 2018 | 32.96 | 32.97 | 32.95 | 32.97 | 394,387 | -0.01(-0.02%) |
Apr 24, 2018 | 32.99 | 32.99 | 32.96 | 32.98 | 425,836 | -0.01(-0.02%) |
Apr 23, 2018 | 32.98 | 32.98 | 32.96 | 32.98 | 915,563 | +0.02(+0.06%) |
Apr 20, 2018 | 32.95 | 32.97 | 32.94 | 32.96 | 266,402 | +0.01(+0.02%) |
Apr 19, 2018 | 32.96 | 32.98 | 32.94 | 32.96 | 260,963 | -0.01(-0.02%) |
Apr 18, 2018 | 32.96 | 32.98 | 32.96 | 32.96 | 827,004 | -0.01(-0.02%) |
Apr 17, 2018 | 32.94 | 32.98 | 32.92 | 32.97 | 736,613 | +0.05(+0.15%) |
Apr 16, 2018 | 32.91 | 32.95 | 32.91 | 32.92 | 488,935 | +0.01(+0.02%) |
Apr 13, 2018 | 32.92 | 32.94 | 32.91 | 32.91 | 3,577,352 | +0.01(+0.04%) |
Apr 12, 2018 | 32.91 | 32.96 | 32.88 | 32.90 | 592,103 | +0.02(+0.06%) |
Apr 11, 2018 | 32.89 | 32.92 | 32.87 | 32.88 | 468,206 | -0.01(-0.02%) |
Apr 10, 2018 | 32.90 | 32.91 | 32.87 | 32.89 | 493,280 | -0.01(-0.04%) |
Apr 09, 2018 | 32.88 | 32.91 | 32.86 | 32.90 | 386,133 | +0.03(+0.08%) |
Apr 06, 2018 | 32.88 | 32.89 | 32.85 | 32.87 | 408,531 | -0.01(-0.04%) |
Apr 05, 2018 | 32.89 | 32.89 | 32.86 | 32.89 | 287,690 | +0.01(+0.02%) |
Apr 04, 2018 | 32.85 | 32.89 | 32.85 | 32.88 | 326,507 | -0.01(-0.02%) |
Apr 03, 2018 | 32.89 | 32.90 | 32.86 | 32.89 | 2,428,852 | +0.02(+0.06%) |