Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.70 | 32.85 | 32.60 | 32.67 | 112,502 | +0.31(+0.95%) |
Jun 28, 2018 | 32.51 | 32.51 | 32.36 | 32.36 | 109,701 | -0.31(-0.94%) |
Jun 27, 2018 | 32.69 | 32.92 | 32.62 | 32.67 | 85,848 | -0.28(-0.86%) |
Jun 26, 2018 | 32.88 | 33.00 | 32.76 | 32.95 | 90,482 | -0.08(-0.25%) |
Jun 25, 2018 | 33.37 | 33.37 | 32.93 | 33.04 | 114,992 | -0.30(-0.90%) |
Jun 22, 2018 | 33.55 | 33.55 | 33.30 | 33.34 | 48,253 | +0.22(+0.65%) |
Jun 21, 2018 | 33.30 | 33.40 | 33.09 | 33.12 | 104,643 | -0.35(-1.04%) |
Jun 20, 2018 | 33.86 | 33.86 | 33.43 | 33.47 | 64,023 | -0.17(-0.52%) |
Jun 19, 2018 | 33.63 | 33.80 | 33.51 | 33.65 | 49,100 | -0.35(-1.02%) |
Jun 18, 2018 | 33.65 | 34.07 | 33.65 | 33.99 | 31,110 | -0.12(-0.34%) |
Jun 15, 2018 | 34.70 | 34.01 | 34.11 | 37,306 | -0.59(-1.71%) | |
Jun 14, 2018 | 34.89 | 35.07 | 34.70 | 34.70 | 22,784 | -0.31(-0.87%) |
Jun 13, 2018 | 35.23 | 35.29 | 34.96 | 35.01 | 29,421 | -0.27(-0.77%) |
Jun 12, 2018 | 35.13 | 35.37 | 35.10 | 35.28 | 42,979 | +0.02(+0.07%) |
Jun 11, 2018 | 35.19 | 35.37 | 35.19 | 35.25 | 83,438 | -0.09(-0.26%) |
Jun 08, 2018 | 35.44 | 35.45 | 35.24 | 35.34 | 46,346 | -0.07(-0.19%) |
Jun 07, 2018 | 35.51 | 35.71 | 35.36 | 35.41 | 137,536 | -0.29(-0.81%) |
Jun 06, 2018 | 35.76 | 35.70 | 18,085 | +0.40(+1.14%) | ||
Jun 05, 2018 | 35.15 | 35.35 | 35.15 | 35.29 | 61,631 | +0.10(+0.28%) |
Jun 04, 2018 | 35.09 | 35.26 | 35.01 | 35.20 | 282,319 | +0.12(+0.33%) |
Jun 01, 2018 | 34.73 | 35.15 | 34.68 | 35.08 | 102,981 | +0.33(+0.95%) |
May 31, 2018 | 34.96 | 34.96 | 34.58 | 34.75 | 51,596 | -0.03(-0.09%) |
May 30, 2018 | 34.29 | 34.79 | 34.29 | 34.78 | 15,032 | +0.21(+0.60%) |
May 29, 2018 | 34.74 | 35.00 | 34.50 | 34.58 | 43,242 | -0.54(-1.55%) |
May 25, 2018 | 35.12 | 35.12 | 35.12 | 0 | -0.09(-0.26%) | |
May 24, 2018 | 34.90 | 35.23 | 34.90 | 35.21 | 28,019 | +0.13(+0.38%) |
May 23, 2018 | 35.00 | 35.17 | 34.89 | 35.08 | 21,932 | -0.26(-0.72%) |
May 22, 2018 | 35.43 | 35.46 | 35.30 | 35.34 | 16,450 | +0.16(+0.47%) |
May 21, 2018 | 35.23 | 35.25 | 35.07 | 35.17 | 19,066 | +0.11(+0.31%) |
May 18, 2018 | 35.06 | 35.32 | 35.01 | 35.06 | 55,756 | -0.23(-0.65%) |
May 17, 2018 | 35.05 | 35.29 | 35.05 | 35.29 | 43,960 | +0.05(+0.14%) |
May 16, 2018 | 35.37 | 35.48 | 35.18 | 35.24 | 30,192 | +0.10(+0.28%) |
May 15, 2018 | 35.17 | 35.37 | 35.05 | 35.15 | 206,070 | -0.45(-1.27%) |
May 14, 2018 | 35.91 | 35.96 | 35.55 | 35.60 | 29,723 | -0.28(-0.78%) |
May 11, 2018 | 35.96 | 35.98 | 35.81 | 35.88 | 29,468 | +0.02(+0.05%) |
May 10, 2018 | 35.62 | 35.88 | 35.60 | 35.86 | 39,871 | +0.46(+1.30%) |
May 09, 2018 | 35.44 | 35.44 | 35.24 | 35.40 | 60,526 | +0.10(+0.28%) |
May 08, 2018 | 35.48 | 35.49 | 35.29 | 35.30 | 39,298 | -0.30(-0.83%) |
May 07, 2018 | 35.58 | 35.69 | 35.43 | 35.60 | 44,726 | -0.02(-0.07%) |
May 04, 2018 | 35.25 | 35.81 | 35.25 | 35.62 | 44,788 | +0.17(+0.49%) |
May 03, 2018 | 35.94 | 35.94 | 35.39 | 35.45 | 114,192 | -0.45(-1.26%) |
May 02, 2018 | 35.87 | 36.13 | 35.76 | 35.90 | 229,261 | +0.16(+0.46%) |
May 01, 2018 | 36.21 | 36.21 | 35.34 | 35.74 | 174,454 | -0.35(-0.96%) |
Apr 30, 2018 | 36.36 | 36.36 | 36.04 | 36.09 | 43,518 | -0.20(-0.55%) |
Apr 27, 2018 | 36.38 | 36.42 | 36.17 | 36.28 | 30,322 | -0.23(-0.63%) |
Apr 26, 2018 | 36.37 | 36.54 | 36.27 | 36.51 | 14,481 | +0.23(+0.64%) |
Apr 25, 2018 | 36.51 | 36.56 | 36.23 | 36.28 | 25,906 | -0.37(-1.01%) |
Apr 24, 2018 | 36.84 | 36.96 | 36.64 | 36.65 | 44,177 | +0.01(+0.02%) |
Apr 23, 2018 | 36.89 | 36.89 | 36.63 | 36.65 | 38,987 | -0.33(-0.89%) |
Apr 20, 2018 | 36.89 | 36.98 | 36.77 | 36.98 | 127,905 | -0.09(-0.24%) |
Apr 19, 2018 | 36.84 | 37.07 | 36.75 | 37.07 | 134,337 | +0.23(+0.63%) |
Apr 18, 2018 | 36.65 | 36.97 | 36.50 | 36.84 | 115,028 | +0.33(+0.90%) |
Apr 17, 2018 | 35.90 | 36.53 | 35.85 | 36.51 | 66,791 | +0.56(+1.56%) |
Apr 16, 2018 | 35.70 | 35.98 | 35.70 | 35.95 | 27,049 | +0.24(+0.67%) |
Apr 13, 2018 | 35.81 | 35.81 | 35.57 | 35.71 | 62,557 | -0.19(-0.53%) |
Apr 12, 2018 | 36.18 | 36.18 | 35.62 | 35.90 | 25,665 | -0.23(-0.64%) |
Apr 11, 2018 | 35.73 | 36.18 | 35.71 | 36.13 | 31,291 | +0.31(+0.87%) |
Apr 10, 2018 | 35.55 | 35.90 | 35.52 | 35.81 | 27,324 | +0.59(+1.66%) |
Apr 09, 2018 | 35.64 | 35.70 | 35.23 | 35.23 | 21,074 | -0.21(-0.60%) |
Apr 06, 2018 | 35.46 | 35.76 | 35.29 | 35.44 | 23,571 | -0.36(-1.01%) |
Apr 05, 2018 | 35.70 | 36.04 | 35.70 | 35.81 | 48,010 | +0.12(+0.35%) |
Apr 04, 2018 | 34.74 | 35.69 | 34.57 | 35.68 | 92,329 | +0.36(+1.03%) |
Apr 03, 2018 | 35.05 | 35.36 | 34.98 | 35.32 | 78,960 | +0.29(+0.82%) |