Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.32 | 32.82 | 33.25 | 229,450 | +0.63(+1.93%) | |
Jun 28, 2018 | 32.48 | 32.83 | 32.44 | 32.62 | 147,572 | +0.16(+0.49%) |
Jun 27, 2018 | 32.66 | 33.08 | 32.46 | 32.46 | 272,905 | -0.26(-0.79%) |
Jun 26, 2018 | 32.25 | 33.04 | 32.24 | 32.72 | 289,540 | +0.64(+2.00%) |
Jun 25, 2018 | 32.50 | 32.50 | 31.97 | 32.08 | 417,615 | -0.49(-1.50%) |
Jun 22, 2018 | 32.91 | 33.07 | 32.31 | 32.57 | 370,912 | +0.32(+0.99%) |
Jun 21, 2018 | 32.40 | 32.86 | 32.21 | 32.25 | 210,784 | -0.33(-1.01%) |
Jun 20, 2018 | 32.52 | 32.68 | 32.21 | 32.58 | 213,153 | +0.35(+1.09%) |
Jun 19, 2018 | 32.92 | 32.92 | 32.22 | 32.23 | 342,393 | -0.91(-2.75%) |
Jun 18, 2018 | 32.56 | 33.33 | 32.56 | 33.14 | 222,819 | +0.22(+0.67%) |
Jun 15, 2018 | 32.92 | 32.46 | 32.92 | 544,189 | +0.00(+0.00%) | |
Jun 14, 2018 | 32.99 | 33.31 | 32.89 | 32.92 | 290,516 | -0.09(-0.27%) |
Jun 13, 2018 | 32.86 | 33.37 | 32.75 | 33.01 | 330,606 | +0.10(+0.30%) |
Jun 12, 2018 | 33.20 | 33.38 | 32.91 | 32.91 | 1,166,988 | -0.38(-1.14%) |
Jun 11, 2018 | 32.70 | 33.49 | 32.57 | 33.29 | 282,434 | +0.45(+1.37%) |
Jun 08, 2018 | 32.79 | 32.98 | 32.60 | 32.84 | 267,903 | -0.02(-0.06%) |
Jun 07, 2018 | 31.86 | 32.92 | 31.86 | 32.86 | 382,416 | +1.06(+3.33%) |
Jun 06, 2018 | 31.71 | 31.80 | 508,778 | -0.28(-0.87%) | ||
Jun 05, 2018 | 32.07 | 32.34 | 31.84 | 32.08 | 230,300 | -0.26(-0.80%) |
Jun 04, 2018 | 32.69 | 33.07 | 32.21 | 32.34 | 208,901 | -0.33(-1.01%) |
Jun 01, 2018 | 32.63 | 32.95 | 32.52 | 32.67 | 196,999 | +0.00(+0.00%) |
May 31, 2018 | 32.59 | 33.06 | 32.26 | 32.67 | 380,082 | -0.50(-1.51%) |
May 30, 2018 | 32.24 | 33.34 | 32.24 | 33.17 | 215,667 | +0.92(+2.85%) |
May 29, 2018 | 31.41 | 32.38 | 31.41 | 32.25 | 273,827 | +0.66(+2.09%) |
May 25, 2018 | 31.59 | 31.59 | 31.59 | 0 | -0.67(-2.08%) | |
May 24, 2018 | 32.23 | 32.57 | 31.87 | 32.26 | 211,624 | -0.16(-0.49%) |
May 23, 2018 | 32.83 | 32.83 | 32.30 | 32.42 | 556,154 | -0.37(-1.13%) |
May 22, 2018 | 32.80 | 33.55 | 32.69 | 32.79 | 246,760 | -0.14(-0.43%) |
May 21, 2018 | 32.71 | 33.05 | 32.71 | 32.93 | 46,069 | +0.23(+0.70%) |
May 18, 2018 | 32.61 | 32.79 | 32.47 | 32.70 | 174,704 | -0.05(-0.15%) |
May 17, 2018 | 32.84 | 32.89 | 32.50 | 32.75 | 406,823 | +0.12(+0.37%) |
May 16, 2018 | 32.48 | 32.86 | 32.48 | 32.63 | 251,015 | -0.09(-0.28%) |
May 15, 2018 | 32.91 | 32.91 | 32.51 | 32.72 | 139,138 | -0.27(-0.82%) |
May 14, 2018 | 32.55 | 33.11 | 32.55 | 32.99 | 198,424 | +0.53(+1.63%) |
May 11, 2018 | 32.50 | 32.69 | 32.34 | 32.46 | 156,597 | +0.02(+0.06%) |
May 10, 2018 | 32.21 | 32.50 | 32.08 | 32.44 | 194,841 | +0.54(+1.69%) |
May 09, 2018 | 31.90 | 32.29 | 31.72 | 31.90 | 268,284 | +0.44(+1.40%) |
May 08, 2018 | 31.27 | 31.52 | 30.49 | 31.46 | 223,782 | +0.15(+0.48%) |
May 07, 2018 | 31.39 | 32.25 | 31.16 | 31.31 | 348,963 | +0.28(+0.90%) |
May 04, 2018 | 30.65 | 31.12 | 30.36 | 31.03 | 225,137 | +0.38(+1.24%) |
May 03, 2018 | 30.83 | 31.18 | 30.62 | 30.65 | 189,740 | -0.38(-1.22%) |
May 02, 2018 | 30.59 | 31.26 | 30.59 | 31.03 | 203,638 | +0.43(+1.41%) |
May 01, 2018 | 31.32 | 31.32 | 30.26 | 30.60 | 468,773 | -0.53(-1.70%) |
Apr 30, 2018 | 31.25 | 31.50 | 30.75 | 31.13 | 415,270 | +0.38(+1.24%) |
Apr 27, 2018 | 30.90 | 31.45 | 30.46 | 30.75 | 526,611 | +0.65(+2.16%) |
Apr 26, 2018 | 29.91 | 30.15 | 29.78 | 30.10 | 383,799 | +0.19(+0.64%) |
Apr 25, 2018 | 29.07 | 29.93 | 28.94 | 29.91 | 364,774 | +0.66(+2.26%) |
Apr 24, 2018 | 28.80 | 29.60 | 28.80 | 29.25 | 273,075 | -0.43(-1.45%) |
Apr 23, 2018 | 29.39 | 29.88 | 29.15 | 29.68 | 216,124 | +0.24(+0.82%) |
Apr 20, 2018 | 29.61 | 29.66 | 29.35 | 29.44 | 189,051 | -0.26(-0.88%) |
Apr 19, 2018 | 29.65 | 29.97 | 29.56 | 29.70 | 257,985 | -0.11(-0.37%) |
Apr 18, 2018 | 29.82 | 29.89 | 29.47 | 29.81 | 260,006 | +0.37(+1.26%) |
Apr 17, 2018 | 29.35 | 29.54 | 29.35 | 29.44 | 241,407 | +0.01(+0.03%) |
Apr 16, 2018 | 29.56 | 29.64 | 29.35 | 29.43 | 240,040 | +0.01(+0.03%) |
Apr 13, 2018 | 29.36 | 29.59 | 29.16 | 29.42 | 223,220 | +0.31(+1.06%) |
Apr 12, 2018 | 28.72 | 29.25 | 28.51 | 29.11 | 288,260 | +0.51(+1.78%) |
Apr 11, 2018 | 28.45 | 28.66 | 28.28 | 28.60 | 292,252 | +0.19(+0.67%) |
Apr 10, 2018 | 28.46 | 28.64 | 28.21 | 28.41 | 358,421 | +0.45(+1.61%) |
Apr 09, 2018 | 28.22 | 28.22 | 27.63 | 27.96 | 412,824 | +0.04(+0.14%) |
Apr 06, 2018 | 28.41 | 28.49 | 27.67 | 27.92 | 524,188 | -0.58(-2.04%) |
Apr 05, 2018 | 27.01 | 28.50 | 26.73 | 28.50 | 1,692,508 | +1.27(+4.66%) |
Apr 04, 2018 | 26.42 | 27.30 | 26.34 | 27.23 | 729,597 | +0.52(+1.95%) |
Apr 03, 2018 | 26.38 | 26.71 | 26.13 | 26.71 | 504,174 | +0.55(+2.10%) |