Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.00 | 35.33 | 34.87 | 35.01 | 1,094,808 | +0.04(+0.12%) |
Jun 28, 2018 | 34.97 | 35.19 | 34.62 | 34.97 | 838,367 | +0.01(+0.01%) |
Jun 27, 2018 | 35.07 | 35.17 | 34.71 | 34.97 | 889,803 | +0.04(+0.12%) |
Jun 26, 2018 | 35.09 | 35.25 | 34.66 | 34.93 | 1,151,503 | -0.11(-0.33%) |
Jun 25, 2018 | 35.43 | 35.78 | 34.86 | 35.04 | 962,803 | -0.60(-1.67%) |
Jun 22, 2018 | 35.59 | 35.98 | 35.46 | 35.64 | 1,962,784 | +0.01(+0.04%) |
Jun 21, 2018 | 35.62 | 35.74 | 35.21 | 35.63 | 801,882 | +0.10(+0.29%) |
Jun 20, 2018 | 35.49 | 35.81 | 35.23 | 35.52 | 965,163 | +0.15(+0.43%) |
Jun 19, 2018 | 34.88 | 35.45 | 34.64 | 35.37 | 1,212,363 | +0.23(+0.64%) |
Jun 18, 2018 | 35.13 | 35.62 | 35.13 | 35.15 | 959,313 | -0.32(-0.90%) |
Jun 15, 2018 | 35.46 | 34.57 | 35.46 | 1,261,090 | +0.90(+2.59%) | |
Jun 14, 2018 | 34.13 | 34.61 | 33.94 | 34.57 | 947,539 | +0.45(+1.31%) |
Jun 13, 2018 | 34.54 | 34.77 | 34.05 | 34.12 | 968,287 | -0.54(-1.56%) |
Jun 12, 2018 | 34.45 | 34.74 | 34.39 | 34.66 | 656,212 | +0.17(+0.48%) |
Jun 11, 2018 | 34.09 | 34.55 | 33.88 | 34.49 | 896,112 | +0.46(+1.34%) |
Jun 08, 2018 | 33.58 | 34.08 | 33.34 | 34.04 | 1,211,039 | +0.33(+0.99%) |
Jun 07, 2018 | 33.19 | 33.77 | 32.74 | 33.70 | 871,015 | +0.45(+1.35%) |
Jun 06, 2018 | 33.19 | 33.46 | 32.78 | 33.25 | 1,386,780 | +0.05(+0.14%) |
Jun 05, 2018 | 32.71 | 33.32 | 32.44 | 33.21 | 1,401,732 | +0.29(+0.87%) |
Jun 04, 2018 | 33.49 | 33.49 | 32.65 | 32.92 | 1,482,096 | -0.66(-1.95%) |
Jun 01, 2018 | 31.90 | 33.65 | 31.74 | 33.58 | 2,361,881 | +1.87(+5.90%) |
May 31, 2018 | 34.98 | 34.98 | 31.16 | 31.71 | 4,404,712 | -3.30(-9.43%) |
May 30, 2018 | 34.88 | 35.26 | 34.28 | 35.01 | 785,599 | +0.33(+0.96%) |
May 29, 2018 | 34.78 | 34.92 | 34.23 | 34.68 | 1,166,996 | -0.27(-0.76%) |
May 25, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.04(+0.12%) | |
May 24, 2018 | 34.81 | 35.00 | 34.80 | 34.90 | 632,266 | -0.00(-0.01%) |
May 23, 2018 | 34.51 | 35.11 | 34.44 | 34.90 | 520,378 | +0.25(+0.71%) |
May 22, 2018 | 34.95 | 35.01 | 34.56 | 34.65 | 405,648 | -0.26(-0.75%) |
May 21, 2018 | 35.08 | 35.08 | 34.73 | 34.91 | 637,960 | -0.01(-0.03%) |
May 18, 2018 | 34.71 | 35.02 | 34.26 | 34.92 | 435,706 | +0.17(+0.50%) |
May 17, 2018 | 34.90 | 35.02 | 34.71 | 34.75 | 896,296 | -0.04(-0.11%) |
May 16, 2018 | 34.95 | 35.00 | 34.36 | 34.79 | 1,058,296 | -0.15(-0.42%) |
May 15, 2018 | 33.68 | 35.24 | 33.47 | 34.94 | 1,186,298 | +1.18(+3.49%) |
May 14, 2018 | 33.65 | 33.86 | 33.48 | 33.76 | 686,372 | +0.11(+0.32%) |
May 11, 2018 | 33.51 | 33.77 | 33.40 | 33.65 | 547,187 | +0.19(+0.56%) |
May 10, 2018 | 33.19 | 33.77 | 33.02 | 33.46 | 621,561 | +0.39(+1.17%) |
May 09, 2018 | 33.00 | 33.42 | 32.99 | 33.08 | 775,811 | +0.12(+0.35%) |
May 08, 2018 | 33.00 | 33.12 | 32.64 | 32.96 | 680,169 | +0.36(+1.10%) |
May 07, 2018 | 32.59 | 32.83 | 32.32 | 32.60 | 454,814 | +0.03(+0.09%) |
May 04, 2018 | 32.53 | 33.13 | 32.07 | 32.57 | 524,310 | -0.14(-0.43%) |
May 03, 2018 | 32.90 | 32.98 | 32.20 | 32.72 | 367,575 | -0.29(-0.87%) |
May 02, 2018 | 32.98 | 33.36 | 32.79 | 33.00 | 408,022 | -0.01(-0.02%) |
May 01, 2018 | 33.12 | 33.14 | 32.82 | 33.01 | 405,659 | -0.13(-0.39%) |
Apr 30, 2018 | 33.81 | 33.81 | 32.98 | 33.14 | 480,471 | -0.63(-1.87%) |
Apr 27, 2018 | 33.79 | 33.79 | 33.29 | 33.77 | 341,276 | +0.23(+0.69%) |
Apr 26, 2018 | 34.15 | 34.15 | 33.30 | 33.54 | 403,061 | -0.39(-1.14%) |
Apr 25, 2018 | 33.43 | 33.96 | 33.38 | 33.93 | 588,418 | +0.40(+1.19%) |
Apr 24, 2018 | 33.84 | 33.93 | 33.18 | 33.52 | 301,338 | -0.24(-0.70%) |
Apr 23, 2018 | 33.43 | 33.88 | 33.38 | 33.76 | 391,470 | +0.39(+1.17%) |
Apr 20, 2018 | 33.87 | 33.87 | 33.37 | 33.37 | 469,023 | -0.47(-1.38%) |
Apr 19, 2018 | 34.31 | 34.31 | 33.80 | 33.84 | 401,829 | -0.52(-1.51%) |
Apr 18, 2018 | 34.28 | 34.90 | 34.06 | 34.36 | 755,002 | +0.04(+0.13%) |
Apr 17, 2018 | 34.58 | 34.58 | 34.09 | 34.31 | 523,831 | -0.16(-0.48%) |
Apr 16, 2018 | 34.26 | 35.04 | 34.02 | 34.48 | 628,365 | +0.27(+0.79%) |
Apr 13, 2018 | 33.56 | 34.26 | 33.48 | 34.21 | 685,180 | +0.68(+2.04%) |
Apr 12, 2018 | 33.91 | 34.13 | 33.40 | 33.52 | 707,008 | -0.23(-0.69%) |
Apr 11, 2018 | 33.54 | 33.87 | 33.50 | 33.75 | 469,186 | +0.09(+0.25%) |
Apr 10, 2018 | 34.18 | 34.18 | 33.56 | 33.67 | 490,097 | -0.10(-0.29%) |
Apr 09, 2018 | 34.28 | 34.52 | 33.73 | 33.77 | 723,468 | -0.18(-0.54%) |
Apr 06, 2018 | 34.80 | 34.80 | 33.48 | 33.95 | 910,148 | -1.19(-3.38%) |
Apr 05, 2018 | 34.48 | 35.28 | 34.12 | 35.14 | 782,971 | +0.84(+2.44%) |
Apr 04, 2018 | 33.95 | 35.00 | 33.73 | 34.30 | 772,694 | -0.01(-0.04%) |
Apr 03, 2018 | 33.65 | 34.71 | 33.56 | 34.31 | 922,391 | +0.75(+2.23%) |