Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.69 | 35.90 | 35.44 | 35.63 | 747,050 | -0.13(-0.35%) |
Jun 28, 2018 | 35.52 | 35.85 | 35.22 | 35.76 | 397,948 | +0.30(+0.84%) |
Jun 27, 2018 | 35.86 | 35.97 | 35.46 | 35.46 | 607,257 | -0.15(-0.43%) |
Jun 26, 2018 | 34.91 | 36.02 | 34.88 | 35.61 | 613,863 | +0.76(+2.17%) |
Jun 25, 2018 | 35.80 | 35.97 | 34.75 | 34.86 | 760,038 | -1.00(-2.79%) |
Jun 22, 2018 | 35.58 | 36.10 | 35.31 | 35.86 | 1,656,591 | +0.32(+0.89%) |
Jun 21, 2018 | 35.38 | 35.61 | 34.53 | 35.54 | 3,210,502 | +0.19(+0.54%) |
Jun 20, 2018 | 35.19 | 35.72 | 34.77 | 35.35 | 1,019,627 | +0.11(+0.31%) |
Jun 19, 2018 | 35.55 | 35.75 | 35.03 | 35.24 | 524,750 | -0.32(-0.89%) |
Jun 18, 2018 | 35.49 | 35.75 | 35.08 | 35.56 | 478,885 | -0.09(-0.25%) |
Jun 15, 2018 | 36.45 | 35.64 | 35.65 | 833,798 | -0.27(-0.75%) | |
Jun 14, 2018 | 36.28 | 36.48 | 35.72 | 35.92 | 768,209 | -0.12(-0.32%) |
Jun 13, 2018 | 36.43 | 37.25 | 35.98 | 36.03 | 1,576,110 | -0.28(-0.76%) |
Jun 12, 2018 | 36.92 | 37.16 | 35.80 | 36.31 | 895,257 | -0.50(-1.36%) |
Jun 11, 2018 | 36.89 | 37.16 | 36.54 | 36.81 | 450,550 | -0.12(-0.31%) |
Jun 08, 2018 | 35.52 | 36.98 | 35.52 | 36.93 | 960,322 | +1.36(+3.82%) |
Jun 07, 2018 | 35.14 | 35.70 | 35.06 | 35.57 | 569,525 | +0.39(+1.12%) |
Jun 06, 2018 | 34.50 | 35.18 | 518,403 | -0.08(-0.23%) | ||
Jun 05, 2018 | 34.68 | 35.41 | 34.54 | 35.26 | 945,821 | +0.49(+1.41%) |
Jun 04, 2018 | 34.43 | 34.82 | 34.22 | 34.76 | 532,149 | +0.33(+0.96%) |
Jun 01, 2018 | 33.63 | 34.85 | 33.63 | 34.43 | 694,247 | +0.75(+2.23%) |
May 31, 2018 | 34.01 | 34.09 | 33.37 | 33.68 | 674,998 | -0.29(-0.87%) |
May 30, 2018 | 33.53 | 34.41 | 33.53 | 33.98 | 526,433 | +0.04(+0.13%) |
May 29, 2018 | 33.66 | 34.29 | 33.25 | 33.93 | 719,545 | +0.25(+0.74%) |
May 25, 2018 | 33.68 | 33.68 | 33.68 | 0 | +1.00(+3.06%) | |
May 24, 2018 | 32.27 | 32.74 | 31.75 | 32.68 | 780,164 | +0.39(+1.22%) |
May 23, 2018 | 31.14 | 32.40 | 31.14 | 32.29 | 1,089,110 | +1.21(+3.91%) |
May 22, 2018 | 31.05 | 31.25 | 30.74 | 31.08 | 537,622 | -0.11(-0.34%) |
May 21, 2018 | 30.81 | 31.46 | 30.35 | 31.18 | 694,408 | +0.62(+2.05%) |
May 18, 2018 | 30.77 | 31.04 | 29.99 | 30.56 | 943,705 | -0.13(-0.44%) |
May 17, 2018 | 31.71 | 31.71 | 30.58 | 30.69 | 700,927 | -0.91(-2.88%) |
May 16, 2018 | 31.24 | 31.71 | 31.20 | 31.60 | 557,854 | +0.41(+1.32%) |
May 15, 2018 | 31.40 | 31.56 | 31.06 | 31.19 | 434,641 | -0.46(-1.44%) |
May 14, 2018 | 31.85 | 31.93 | 31.39 | 31.65 | 355,560 | -0.24(-0.76%) |
May 11, 2018 | 31.72 | 32.18 | 31.68 | 31.89 | 480,194 | +0.13(+0.42%) |
May 10, 2018 | 31.09 | 31.81 | 31.02 | 31.76 | 282,901 | +0.89(+2.89%) |
May 09, 2018 | 30.75 | 31.02 | 30.54 | 30.86 | 485,432 | +0.06(+0.20%) |
May 08, 2018 | 31.40 | 31.63 | 30.66 | 30.80 | 458,469 | -0.66(-2.10%) |
May 07, 2018 | 31.55 | 31.69 | 31.14 | 31.46 | 944,327 | +0.04(+0.14%) |
May 04, 2018 | 31.17 | 31.65 | 31.10 | 31.42 | 515,465 | +0.21(+0.69%) |
May 03, 2018 | 31.56 | 31.83 | 30.98 | 31.20 | 266,569 | -0.27(-0.85%) |
May 02, 2018 | 31.71 | 31.88 | 31.19 | 31.47 | 316,699 | -0.42(-1.32%) |
May 01, 2018 | 31.63 | 32.02 | 31.48 | 31.89 | 347,955 | +0.29(+0.93%) |
Apr 30, 2018 | 31.32 | 31.77 | 31.14 | 31.60 | 424,846 | +0.37(+1.17%) |
Apr 27, 2018 | 30.65 | 31.43 | 30.60 | 31.23 | 749,693 | +0.43(+1.39%) |
Apr 26, 2018 | 30.76 | 31.14 | 29.98 | 30.80 | 1,034,326 | +0.41(+1.35%) |
Apr 25, 2018 | 30.25 | 31.07 | 29.93 | 30.39 | 1,347,322 | +0.28(+0.92%) |
Apr 24, 2018 | 30.11 | 30.51 | 29.91 | 30.11 | 510,242 | +0.04(+0.15%) |
Apr 23, 2018 | 30.46 | 30.80 | 29.88 | 30.07 | 624,804 | -0.56(-1.84%) |
Apr 20, 2018 | 31.59 | 31.70 | 30.54 | 30.63 | 897,641 | -0.92(-2.91%) |
Apr 19, 2018 | 32.35 | 32.35 | 31.43 | 31.55 | 490,594 | -0.88(-2.70%) |
Apr 18, 2018 | 32.46 | 32.75 | 32.29 | 32.43 | 1,197,973 | -0.07(-0.22%) |
Apr 17, 2018 | 32.48 | 32.97 | 32.09 | 32.50 | 703,279 | +0.22(+0.69%) |
Apr 16, 2018 | 31.77 | 32.95 | 31.73 | 32.27 | 829,920 | +0.54(+1.72%) |
Apr 13, 2018 | 31.47 | 31.73 | 31.29 | 31.73 | 357,191 | +0.35(+1.11%) |
Apr 12, 2018 | 32.01 | 32.10 | 31.04 | 31.38 | 482,776 | -0.62(-1.93%) |
Apr 11, 2018 | 31.64 | 32.28 | 31.64 | 32.00 | 378,811 | +0.33(+1.04%) |
Apr 10, 2018 | 32.18 | 32.18 | 31.36 | 31.67 | 783,196 | -0.31(-0.98%) |
Apr 09, 2018 | 31.77 | 32.63 | 31.62 | 31.98 | 557,537 | +0.07(+0.22%) |
Apr 06, 2018 | 32.95 | 33.27 | 31.63 | 31.91 | 602,629 | -1.10(-3.33%) |
Apr 05, 2018 | 32.38 | 33.16 | 32.20 | 33.01 | 800,345 | +0.28(+0.85%) |
Apr 04, 2018 | 31.96 | 32.89 | 31.54 | 32.73 | 476,466 | +0.53(+1.64%) |
Apr 03, 2018 | 32.10 | 32.55 | 31.55 | 32.20 | 413,585 | +0.12(+0.36%) |