Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.66 | 33.74 | 33.97 | 826,927 | -0.46(-1.34%) | |
Jun 28, 2018 | 35.35 | 35.50 | 33.97 | 34.44 | 992,958 | -1.17(-3.29%) |
Jun 27, 2018 | 35.45 | 36.12 | 35.25 | 35.61 | 1,312,367 | +0.11(+0.30%) |
Jun 26, 2018 | 35.05 | 35.54 | 34.58 | 35.50 | 538,875 | +0.53(+1.52%) |
Jun 25, 2018 | 35.09 | 35.59 | 34.55 | 34.97 | 763,200 | -0.33(-0.94%) |
Jun 22, 2018 | 34.74 | 35.39 | 34.40 | 35.30 | 793,496 | +0.66(+1.91%) |
Jun 21, 2018 | 35.19 | 35.41 | 34.54 | 34.64 | 571,419 | -0.48(-1.36%) |
Jun 20, 2018 | 34.62 | 35.21 | 34.04 | 35.12 | 596,218 | +0.60(+1.74%) |
Jun 19, 2018 | 34.44 | 34.58 | 33.70 | 34.51 | 741,521 | -0.08(-0.25%) |
Jun 18, 2018 | 33.81 | 34.63 | 33.50 | 34.60 | 588,025 | +0.72(+2.12%) |
Jun 15, 2018 | 33.94 | 33.06 | 33.88 | 898,573 | +0.82(+2.47%) | |
Jun 14, 2018 | 33.20 | 33.67 | 32.75 | 33.06 | 759,324 | -0.06(-0.19%) |
Jun 13, 2018 | 32.38 | 33.14 | 31.94 | 33.13 | 636,883 | +0.76(+2.36%) |
Jun 12, 2018 | 31.83 | 32.52 | 31.62 | 32.36 | 636,231 | +0.49(+1.55%) |
Jun 11, 2018 | 30.79 | 32.11 | 30.79 | 31.87 | 779,845 | +1.18(+3.85%) |
Jun 08, 2018 | 30.02 | 30.91 | 30.02 | 30.69 | 427,555 | +0.67(+2.24%) |
Jun 07, 2018 | 30.46 | 30.70 | 29.69 | 30.02 | 411,616 | -0.43(-1.42%) |
Jun 06, 2018 | 29.93 | 30.51 | 29.59 | 30.45 | 745,334 | +0.62(+2.09%) |
Jun 05, 2018 | 29.22 | 30.06 | 29.21 | 29.82 | 610,991 | +0.59(+2.03%) |
Jun 04, 2018 | 28.51 | 29.48 | 28.47 | 29.23 | 1,384,438 | +0.79(+2.79%) |
Jun 01, 2018 | 27.93 | 28.56 | 27.69 | 28.44 | 990,217 | +0.69(+2.50%) |
May 31, 2018 | 28.79 | 28.82 | 27.67 | 27.74 | 902,197 | -1.14(-3.95%) |
May 30, 2018 | 28.94 | 29.24 | 28.61 | 28.88 | 558,548 | -0.05(-0.16%) |
May 29, 2018 | 29.17 | 29.38 | 28.57 | 28.93 | 439,922 | -0.33(-1.13%) |
May 25, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.56(+1.96%) | |
May 24, 2018 | 28.50 | 28.72 | 28.25 | 28.70 | 607,213 | +0.19(+0.65%) |
May 23, 2018 | 28.44 | 28.68 | 27.84 | 28.51 | 713,461 | +0.13(+0.46%) |
May 22, 2018 | 28.00 | 28.51 | 27.78 | 28.38 | 618,989 | +0.39(+1.38%) |
May 21, 2018 | 27.80 | 29.02 | 27.65 | 28.00 | 837,684 | +0.35(+1.26%) |
May 18, 2018 | 27.60 | 27.70 | 27.05 | 27.65 | 403,998 | +0.12(+0.42%) |
May 17, 2018 | 27.38 | 27.70 | 27.32 | 27.53 | 393,491 | +0.13(+0.48%) |
May 16, 2018 | 26.65 | 27.49 | 26.65 | 27.40 | 486,448 | +0.83(+3.11%) |
May 15, 2018 | 26.53 | 26.81 | 26.29 | 26.58 | 344,806 | -0.05(-0.17%) |
May 14, 2018 | 26.68 | 27.11 | 26.55 | 26.62 | 383,346 | -0.02(-0.09%) |
May 11, 2018 | 26.51 | 26.95 | 26.43 | 26.64 | 445,197 | +0.21(+0.78%) |
May 10, 2018 | 26.87 | 26.88 | 26.12 | 26.44 | 565,925 | -0.46(-1.71%) |
May 09, 2018 | 26.04 | 26.93 | 25.66 | 26.90 | 833,652 | +0.87(+3.32%) |
May 08, 2018 | 27.07 | 27.18 | 24.36 | 26.03 | 2,096,541 | -1.18(-4.33%) |
May 07, 2018 | 27.01 | 28.30 | 25.85 | 27.21 | 2,221,857 | +0.94(+3.59%) |
May 04, 2018 | 25.93 | 26.32 | 25.61 | 26.27 | 1,359,391 | +0.25(+0.94%) |
May 03, 2018 | 25.92 | 26.33 | 25.69 | 26.02 | 937,564 | -0.02(-0.06%) |
May 02, 2018 | 26.23 | 26.69 | 25.99 | 26.04 | 1,025,837 | -0.23(-0.87%) |
May 01, 2018 | 25.62 | 26.32 | 25.51 | 26.27 | 632,544 | +0.64(+2.51%) |
Apr 30, 2018 | 26.27 | 26.79 | 25.50 | 25.63 | 1,141,559 | -0.58(-2.22%) |
Apr 27, 2018 | 26.73 | 26.86 | 25.69 | 26.21 | 665,925 | -0.47(-1.75%) |
Apr 26, 2018 | 26.40 | 26.75 | 26.12 | 26.68 | 303,967 | +0.41(+1.55%) |
Apr 25, 2018 | 26.54 | 26.64 | 25.66 | 26.27 | 805,604 | -0.22(-0.84%) |
Apr 24, 2018 | 26.95 | 27.24 | 26.36 | 26.49 | 1,183,804 | -0.47(-1.73%) |
Apr 23, 2018 | 27.43 | 27.76 | 26.87 | 26.96 | 856,122 | -0.38(-1.40%) |
Apr 20, 2018 | 27.53 | 27.85 | 27.08 | 27.34 | 946,249 | -0.27(-0.97%) |
Apr 19, 2018 | 28.49 | 28.67 | 27.52 | 27.61 | 543,227 | -0.87(-3.07%) |
Apr 18, 2018 | 28.41 | 29.03 | 28.28 | 28.48 | 707,274 | -0.05(-0.16%) |
Apr 17, 2018 | 28.46 | 29.05 | 28.20 | 28.53 | 981,850 | +0.19(+0.68%) |
Apr 16, 2018 | 29.36 | 29.68 | 27.96 | 28.34 | 1,850,566 | -0.93(-3.19%) |
Apr 13, 2018 | 31.77 | 31.98 | 29.14 | 29.27 | 1,108,520 | -2.40(-7.59%) |
Apr 12, 2018 | 31.52 | 31.96 | 31.52 | 31.68 | 271,797 | +0.23(+0.73%) |
Apr 11, 2018 | 31.45 | 31.93 | 31.34 | 31.45 | 254,259 | -0.14(-0.44%) |
Apr 10, 2018 | 31.59 | 32.10 | 31.44 | 31.58 | 312,133 | +0.38(+1.23%) |
Apr 09, 2018 | 31.62 | 32.04 | 30.92 | 31.20 | 557,864 | -0.34(-1.09%) |
Apr 06, 2018 | 31.75 | 32.17 | 31.13 | 31.55 | 498,298 | -0.41(-1.29%) |
Apr 05, 2018 | 31.81 | 32.07 | 31.10 | 31.96 | 450,858 | +0.28(+0.87%) |
Apr 04, 2018 | 30.32 | 31.83 | 30.01 | 31.68 | 467,076 | +1.03(+3.37%) |
Apr 03, 2018 | 31.63 | 32.36 | 30.50 | 30.65 | 545,688 | -0.92(-2.91%) |