Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.83 | 32.33 | 31.28 | 31.46 | 451,520 | -0.24(-0.74%) |
Jun 28, 2018 | 32.27 | 32.27 | 31.28 | 31.70 | 482,229 | -0.66(-2.03%) |
Jun 27, 2018 | 33.68 | 33.77 | 32.35 | 32.36 | 128,867 | -1.43(-4.23%) |
Jun 26, 2018 | 33.11 | 33.81 | 33.04 | 33.79 | 175,094 | +0.72(+2.19%) |
Jun 25, 2018 | 33.48 | 33.98 | 32.78 | 33.06 | 124,784 | +0.00(+0.00%) |
Jun 22, 2018 | 33.16 | 33.47 | 32.75 | 33.06 | 231,183 | +0.13(+0.40%) |
Jun 21, 2018 | 33.43 | 33.43 | 32.82 | 32.93 | 128,208 | -0.38(-1.13%) |
Jun 20, 2018 | 33.84 | 33.99 | 33.17 | 33.31 | 162,078 | -0.53(-1.56%) |
Jun 19, 2018 | 34.78 | 34.91 | 33.80 | 33.83 | 243,682 | -1.01(-2.89%) |
Jun 18, 2018 | 34.61 | 34.86 | 34.30 | 34.84 | 87,839 | +0.15(+0.43%) |
Jun 15, 2018 | 34.75 | 34.30 | 34.69 | 222,695 | -0.07(-0.19%) | |
Jun 14, 2018 | 34.54 | 34.75 | 33.87 | 34.75 | 113,545 | +0.34(+0.98%) |
Jun 13, 2018 | 33.86 | 34.72 | 33.86 | 34.41 | 127,757 | +0.29(+0.85%) |
Jun 12, 2018 | 32.80 | 34.17 | 32.80 | 34.12 | 223,669 | +1.22(+3.71%) |
Jun 11, 2018 | 32.98 | 33.31 | 32.71 | 32.90 | 121,625 | +0.02(+0.06%) |
Jun 08, 2018 | 32.33 | 33.11 | 32.33 | 32.88 | 147,729 | +1.15(+3.61%) |
Jun 07, 2018 | 31.88 | 31.99 | 31.40 | 31.74 | 121,401 | -0.16(-0.50%) |
Jun 06, 2018 | 32.51 | 31.82 | 31.90 | 143,225 | -0.48(-1.48%) | |
Jun 05, 2018 | 32.69 | 32.82 | 32.26 | 32.38 | 75,119 | -0.23(-0.72%) |
Jun 04, 2018 | 32.39 | 32.71 | 32.24 | 32.61 | 73,739 | +0.25(+0.78%) |
Jun 01, 2018 | 32.09 | 32.86 | 32.09 | 32.36 | 188,032 | +0.33(+1.03%) |
May 31, 2018 | 31.94 | 32.13 | 31.45 | 32.03 | 170,226 | +0.19(+0.59%) |
May 30, 2018 | 31.35 | 31.95 | 31.35 | 31.84 | 119,684 | +0.62(+1.99%) |
May 29, 2018 | 30.54 | 31.29 | 30.18 | 31.22 | 105,515 | +0.67(+2.18%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.39(-1.28%) | |
May 24, 2018 | 31.01 | 31.25 | 30.53 | 30.95 | 97,041 | -0.11(-0.36%) |
May 23, 2018 | 30.71 | 31.29 | 30.09 | 31.06 | 127,034 | +0.21(+0.67%) |
May 22, 2018 | 31.93 | 32.48 | 30.36 | 30.85 | 225,850 | -1.06(-3.33%) |
May 21, 2018 | 32.37 | 32.41 | 31.74 | 31.92 | 95,268 | -0.39(-1.19%) |
May 18, 2018 | 32.41 | 32.59 | 32.13 | 32.30 | 141,249 | +0.04(+0.12%) |
May 17, 2018 | 31.87 | 32.30 | 31.85 | 32.26 | 92,774 | +0.45(+1.42%) |
May 16, 2018 | 31.57 | 31.95 | 31.28 | 31.81 | 169,060 | +0.35(+1.10%) |
May 15, 2018 | 31.26 | 31.54 | 30.96 | 31.47 | 122,853 | +0.21(+0.66%) |
May 14, 2018 | 31.47 | 31.89 | 30.98 | 31.26 | 111,065 | -0.14(-0.45%) |
May 11, 2018 | 32.00 | 32.34 | 31.07 | 31.40 | 122,747 | -0.74(-2.31%) |
May 10, 2018 | 31.64 | 32.64 | 31.62 | 32.14 | 244,946 | +0.52(+1.63%) |
May 09, 2018 | 31.46 | 31.83 | 31.04 | 31.63 | 148,443 | +0.16(+0.51%) |
May 08, 2018 | 31.69 | 31.95 | 31.09 | 31.47 | 264,628 | -0.23(-0.74%) |
May 07, 2018 | 31.27 | 32.04 | 31.27 | 31.70 | 240,336 | +0.42(+1.35%) |
May 04, 2018 | 30.54 | 31.60 | 30.38 | 31.28 | 112,923 | +0.72(+2.36%) |
May 03, 2018 | 31.33 | 31.33 | 30.39 | 30.56 | 148,222 | -0.81(-2.57%) |
May 02, 2018 | 30.72 | 31.56 | 30.42 | 31.36 | 210,600 | +0.68(+2.20%) |
May 01, 2018 | 29.51 | 30.84 | 29.51 | 30.69 | 206,002 | +1.19(+4.04%) |
Apr 30, 2018 | 29.59 | 29.81 | 28.22 | 29.50 | 421,866 | -0.04(-0.13%) |
Apr 27, 2018 | 30.51 | 30.51 | 29.15 | 29.53 | 442,743 | -0.81(-2.67%) |
Apr 26, 2018 | 33.65 | 33.66 | 27.43 | 30.34 | 1,525,055 | -6.24(-17.06%) |
Apr 25, 2018 | 36.23 | 36.63 | 35.71 | 36.59 | 162,828 | +0.20(+0.54%) |
Apr 24, 2018 | 37.66 | 37.66 | 36.13 | 36.39 | 142,949 | -1.18(-3.15%) |
Apr 23, 2018 | 38.16 | 38.72 | 37.48 | 37.57 | 167,504 | -0.39(-1.04%) |
Apr 20, 2018 | 38.27 | 38.65 | 37.86 | 37.97 | 87,487 | -0.51(-1.32%) |
Apr 19, 2018 | 38.19 | 38.65 | 37.99 | 38.47 | 196,632 | +0.28(+0.74%) |
Apr 18, 2018 | 38.21 | 38.69 | 38.12 | 38.19 | 97,437 | -0.03(-0.07%) |
Apr 17, 2018 | 38.60 | 38.63 | 37.82 | 38.22 | 104,761 | -0.14(-0.37%) |
Apr 16, 2018 | 38.07 | 38.54 | 37.88 | 38.36 | 91,807 | +0.61(+1.61%) |
Apr 13, 2018 | 38.20 | 38.26 | 37.48 | 37.75 | 116,753 | -0.40(-1.06%) |
Apr 12, 2018 | 37.93 | 38.35 | 37.22 | 38.15 | 125,455 | +0.41(+1.09%) |
Apr 11, 2018 | 35.75 | 38.22 | 35.75 | 37.74 | 280,507 | +1.90(+5.31%) |
Apr 10, 2018 | 36.16 | 36.16 | 35.49 | 35.84 | 123,481 | +0.01(+0.03%) |
Apr 09, 2018 | 35.45 | 36.11 | 35.31 | 35.83 | 200,637 | +0.44(+1.25%) |
Apr 06, 2018 | 35.40 | 35.70 | 34.85 | 35.39 | 176,863 | -0.15(-0.42%) |
Apr 05, 2018 | 35.64 | 36.00 | 35.19 | 35.54 | 104,012 | -0.03(-0.08%) |
Apr 04, 2018 | 33.95 | 35.69 | 33.65 | 35.56 | 219,042 | +1.39(+4.06%) |
Apr 03, 2018 | 33.50 | 34.33 | 33.44 | 34.18 | 142,559 | +0.78(+2.33%) |