Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.14 | 33.63 | 32.75 | 32.90 | 1,049,067 | -0.05(-0.15%) |
Jun 28, 2018 | 32.56 | 32.99 | 30.98 | 32.95 | 1,001,349 | +0.24(+0.74%) |
Jun 27, 2018 | 34.16 | 34.60 | 32.66 | 32.70 | 1,028,610 | -1.07(-3.16%) |
Jun 26, 2018 | 33.43 | 34.06 | 33.33 | 33.77 | 855,013 | +0.34(+1.02%) |
Jun 25, 2018 | 33.97 | 34.13 | 32.85 | 33.43 | 1,125,088 | -0.87(-2.55%) |
Jun 22, 2018 | 35.13 | 35.23 | 34.21 | 34.30 | 1,971,714 | -0.53(-1.53%) |
Jun 21, 2018 | 35.18 | 35.37 | 34.64 | 34.84 | 832,182 | -0.29(-0.83%) |
Jun 20, 2018 | 35.81 | 35.95 | 35.03 | 35.13 | 951,814 | -0.39(-1.09%) |
Jun 19, 2018 | 35.81 | 36.00 | 34.81 | 35.52 | 1,357,575 | -0.73(-2.01%) |
Jun 18, 2018 | 36.92 | 37.07 | 36.15 | 36.25 | 1,205,394 | -0.90(-2.42%) |
Jun 15, 2018 | 37.70 | 36.92 | 37.14 | 1,606,358 | -0.56(-1.48%) | |
Jun 14, 2018 | 37.60 | 37.99 | 37.46 | 37.70 | 1,025,646 | +0.15(+0.39%) |
Jun 13, 2018 | 37.80 | 38.38 | 37.56 | 37.56 | 1,291,764 | -0.15(-0.39%) |
Jun 12, 2018 | 36.97 | 37.94 | 36.68 | 37.70 | 922,467 | +0.73(+1.97%) |
Jun 11, 2018 | 36.78 | 37.14 | 36.26 | 36.97 | 1,176,921 | +0.19(+0.53%) |
Jun 08, 2018 | 36.88 | 36.95 | 36.20 | 36.78 | 1,170,297 | +0.15(+0.40%) |
Jun 07, 2018 | 36.83 | 37.90 | 36.49 | 36.63 | 1,559,216 | +0.00(+0.00%) |
Jun 06, 2018 | 36.68 | 36.63 | 746,325 | +0.49(+1.34%) | ||
Jun 05, 2018 | 35.86 | 36.25 | 35.66 | 36.15 | 918,362 | +0.49(+1.36%) |
Jun 04, 2018 | 34.98 | 35.71 | 34.79 | 35.66 | 1,062,603 | +0.68(+1.94%) |
Jun 01, 2018 | 34.40 | 35.06 | 34.16 | 34.98 | 822,619 | +0.92(+2.71%) |
May 31, 2018 | 34.21 | 34.69 | 34.04 | 34.06 | 850,586 | -0.24(-0.71%) |
May 30, 2018 | 34.21 | 34.69 | 33.84 | 34.30 | 712,990 | +0.39(+1.14%) |
May 29, 2018 | 33.43 | 34.06 | 33.38 | 33.92 | 560,541 | +0.24(+0.72%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.19(-0.57%) | |
May 24, 2018 | 33.87 | 33.97 | 33.41 | 33.87 | 693,403 | -0.10(-0.29%) |
May 23, 2018 | 33.48 | 34.06 | 33.34 | 33.97 | 604,673 | +0.15(+0.43%) |
May 22, 2018 | 34.01 | 34.45 | 33.67 | 33.82 | 521,055 | +0.05(+0.14%) |
May 21, 2018 | 33.63 | 34.21 | 33.43 | 33.77 | 966,765 | +0.58(+1.75%) |
May 18, 2018 | 35.18 | 35.18 | 33.14 | 33.19 | 2,158,422 | -2.57(-7.19%) |
May 17, 2018 | 35.52 | 35.91 | 35.23 | 35.76 | 648,790 | +0.34(+0.96%) |
May 16, 2018 | 34.94 | 35.61 | 34.63 | 35.42 | 604,790 | +0.63(+1.81%) |
May 15, 2018 | 34.60 | 34.89 | 34.40 | 34.79 | 745,386 | -0.19(-0.55%) |
May 14, 2018 | 34.74 | 35.42 | 34.64 | 34.98 | 669,069 | +0.44(+1.26%) |
May 11, 2018 | 34.84 | 35.07 | 34.35 | 34.55 | 359,718 | -0.44(-1.25%) |
May 10, 2018 | 34.60 | 35.23 | 34.55 | 34.98 | 562,312 | +0.58(+1.69%) |
May 09, 2018 | 33.92 | 34.60 | 33.72 | 34.40 | 727,194 | +0.44(+1.29%) |
May 08, 2018 | 32.90 | 34.06 | 32.56 | 33.97 | 1,085,175 | +0.95(+2.87%) |
May 07, 2018 | 32.70 | 33.09 | 32.44 | 33.02 | 837,137 | +0.51(+1.57%) |
May 04, 2018 | 31.59 | 32.73 | 31.44 | 32.51 | 592,805 | +0.78(+2.45%) |
May 03, 2018 | 31.59 | 32.02 | 31.30 | 31.73 | 787,986 | -0.10(-0.30%) |
May 02, 2018 | 31.93 | 32.27 | 31.78 | 31.83 | 617,126 | +0.00(+0.00%) |
May 01, 2018 | 31.25 | 31.98 | 30.91 | 31.83 | 657,328 | +0.65(+2.09%) |
Apr 30, 2018 | 31.86 | 32.00 | 31.13 | 31.18 | 969,625 | -0.39(-1.23%) |
Apr 27, 2018 | 32.73 | 32.87 | 31.23 | 31.57 | 1,257,774 | -0.77(-2.40%) |
Apr 26, 2018 | 32.20 | 32.92 | 31.62 | 32.34 | 1,602,312 | +0.10(+0.30%) |
Apr 25, 2018 | 32.34 | 32.44 | 31.37 | 32.25 | 1,744,342 | +0.05(+0.15%) |
Apr 24, 2018 | 32.63 | 33.02 | 31.66 | 32.20 | 982,220 | -0.29(-0.89%) |
Apr 23, 2018 | 32.92 | 33.02 | 32.23 | 32.49 | 792,398 | -0.19(-0.59%) |
Apr 20, 2018 | 33.41 | 33.94 | 32.58 | 32.68 | 1,854,086 | -0.87(-2.60%) |
Apr 19, 2018 | 35.44 | 35.44 | 33.23 | 33.55 | 1,904,192 | -2.42(-6.73%) |
Apr 18, 2018 | 36.31 | 36.36 | 35.54 | 35.97 | 1,359,689 | -0.53(-1.46%) |
Apr 17, 2018 | 35.97 | 36.63 | 35.88 | 36.51 | 1,054,523 | +0.77(+2.17%) |
Apr 16, 2018 | 36.02 | 36.07 | 35.63 | 35.73 | 912,290 | +0.10(+0.27%) |
Apr 13, 2018 | 35.92 | 35.97 | 35.39 | 35.63 | 590,219 | +0.00(+0.00%) |
Apr 12, 2018 | 34.57 | 35.83 | 34.57 | 35.63 | 682,524 | +0.73(+2.08%) |
Apr 11, 2018 | 34.67 | 35.25 | 34.42 | 34.91 | 661,073 | +0.10(+0.28%) |
Apr 10, 2018 | 34.28 | 35.20 | 33.84 | 34.81 | 1,312,129 | +1.31(+3.90%) |
Apr 09, 2018 | 33.12 | 34.38 | 33.02 | 33.50 | 1,289,762 | +0.87(+2.67%) |
Apr 06, 2018 | 33.07 | 33.84 | 32.39 | 32.63 | 874,767 | -0.97(-2.88%) |
Apr 05, 2018 | 34.04 | 34.21 | 33.46 | 33.60 | 795,253 | -0.15(-0.43%) |
Apr 04, 2018 | 32.29 | 33.94 | 32.05 | 33.75 | 765,421 | +0.58(+1.75%) |
Apr 03, 2018 | 32.73 | 33.26 | 32.58 | 33.16 | 963,370 | +0.77(+2.39%) |