Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.99 | 32.72 | 32.73 | 724,281 | -0.08(-0.23%) | |
Jun 28, 2018 | 32.45 | 32.87 | 32.30 | 32.80 | 477,334 | +0.34(+1.06%) |
Jun 27, 2018 | 33.05 | 33.20 | 32.46 | 32.46 | 654,393 | -0.55(-1.66%) |
Jun 26, 2018 | 32.86 | 33.11 | 32.81 | 33.00 | 241,619 | +0.23(+0.69%) |
Jun 25, 2018 | 33.23 | 33.27 | 32.56 | 32.78 | 1,466,215 | -0.55(-1.64%) |
Jun 22, 2018 | 33.31 | 33.54 | 33.21 | 33.32 | 437,454 | +0.17(+0.53%) |
Jun 21, 2018 | 33.39 | 33.39 | 33.05 | 33.15 | 387,059 | -0.18(-0.54%) |
Jun 20, 2018 | 33.43 | 33.49 | 33.30 | 33.33 | 422,682 | -0.01(-0.02%) |
Jun 19, 2018 | 33.26 | 33.35 | 33.13 | 33.34 | 714,130 | -0.20(-0.59%) |
Jun 18, 2018 | 33.47 | 33.57 | 33.26 | 33.54 | 761,170 | -0.10(-0.29%) |
Jun 15, 2018 | 33.69 | 33.44 | 33.63 | 433,976 | -0.06(-0.18%) | |
Jun 14, 2018 | 33.59 | 33.69 | 33.48 | 33.69 | 911,562 | +0.23(+0.70%) |
Jun 13, 2018 | 33.63 | 33.70 | 33.41 | 33.46 | 404,211 | -0.12(-0.35%) |
Jun 12, 2018 | 33.56 | 33.66 | 33.47 | 33.58 | 1,068,911 | +0.10(+0.31%) |
Jun 11, 2018 | 33.39 | 33.70 | 33.29 | 33.47 | 1,182,343 | +0.11(+0.33%) |
Jun 08, 2018 | 33.07 | 33.37 | 33.07 | 33.37 | 343,677 | +0.29(+0.87%) |
Jun 07, 2018 | 33.43 | 33.43 | 32.82 | 33.08 | 649,056 | -0.31(-0.93%) |
Jun 06, 2018 | 33.39 | 33.39 | 506,399 | +0.30(+0.91%) | ||
Jun 05, 2018 | 33.02 | 33.16 | 32.90 | 33.09 | 483,401 | +0.07(+0.21%) |
Jun 04, 2018 | 32.91 | 33.04 | 32.73 | 33.02 | 866,811 | +0.32(+0.98%) |
Jun 01, 2018 | 32.48 | 32.89 | 32.36 | 32.70 | 1,156,002 | +0.43(+1.33%) |
May 31, 2018 | 32.42 | 32.63 | 32.27 | 32.27 | 815,018 | -0.23(-0.70%) |
May 30, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 942,578 | +0.38(+1.17%) |
May 29, 2018 | 32.20 | 32.20 | 31.83 | 32.12 | 833,200 | -0.22(-0.69%) |
May 25, 2018 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.42%) | |
May 24, 2018 | 32.44 | 32.58 | 32.33 | 32.47 | 519,650 | +0.05(+0.16%) |
May 23, 2018 | 32.06 | 32.42 | 32.06 | 32.42 | 497,253 | +0.22(+0.69%) |
May 22, 2018 | 32.47 | 32.56 | 32.16 | 32.20 | 747,281 | -0.21(-0.66%) |
May 21, 2018 | 32.40 | 32.48 | 32.29 | 32.41 | 390,667 | +0.20(+0.62%) |
May 18, 2018 | 32.02 | 32.24 | 32.02 | 32.21 | 857,941 | +0.19(+0.61%) |
May 17, 2018 | 32.08 | 32.19 | 31.88 | 32.02 | 518,920 | -0.01(-0.03%) |
May 16, 2018 | 31.81 | 32.17 | 31.74 | 32.03 | 1,786,440 | +0.26(+0.83%) |
May 15, 2018 | 32.06 | 32.06 | 31.68 | 31.77 | 2,799,479 | -0.45(-1.39%) |
May 14, 2018 | 32.20 | 32.37 | 32.10 | 32.21 | 6,597,974 | +0.09(+0.27%) |
May 11, 2018 | 32.06 | 32.20 | 31.87 | 32.13 | 1,507,911 | +0.08(+0.26%) |
May 10, 2018 | 31.63 | 32.10 | 31.63 | 32.05 | 768,439 | +0.50(+1.58%) |
May 09, 2018 | 31.43 | 31.67 | 31.23 | 31.55 | 617,807 | +0.23(+0.73%) |
May 08, 2018 | 31.47 | 31.47 | 31.14 | 31.32 | 653,148 | -0.27(-0.85%) |
May 07, 2018 | 31.48 | 31.76 | 31.36 | 31.58 | 670,097 | +0.23(+0.74%) |
May 04, 2018 | 30.81 | 31.47 | 30.65 | 31.35 | 503,504 | +0.47(+1.51%) |
May 03, 2018 | 30.71 | 30.92 | 30.35 | 30.88 | 586,994 | +0.07(+0.22%) |
May 02, 2018 | 30.98 | 31.03 | 30.75 | 30.82 | 321,764 | -0.22(-0.70%) |
May 01, 2018 | 30.67 | 31.04 | 30.67 | 31.03 | 1,250,571 | +0.33(+1.06%) |
Apr 30, 2018 | 31.18 | 31.19 | 30.71 | 30.71 | 485,806 | -0.40(-1.27%) |
Apr 27, 2018 | 31.13 | 31.15 | 30.88 | 31.10 | 1,013,922 | +0.04(+0.13%) |
Apr 26, 2018 | 30.73 | 31.13 | 30.64 | 31.06 | 886,901 | +0.42(+1.36%) |
Apr 25, 2018 | 30.50 | 30.65 | 30.18 | 30.65 | 579,626 | +0.07(+0.21%) |
Apr 24, 2018 | 31.06 | 31.08 | 30.31 | 30.58 | 1,324,522 | -0.46(-1.47%) |
Apr 23, 2018 | 31.14 | 31.26 | 30.93 | 31.04 | 431,528 | +0.01(+0.02%) |
Apr 20, 2018 | 31.12 | 31.25 | 30.95 | 31.03 | 338,652 | -0.14(-0.44%) |
Apr 19, 2018 | 31.30 | 31.35 | 31.04 | 31.17 | 587,454 | -0.16(-0.53%) |
Apr 18, 2018 | 31.22 | 31.43 | 31.07 | 31.33 | 862,382 | +0.25(+0.80%) |
Apr 17, 2018 | 30.93 | 31.15 | 30.65 | 31.09 | 733,111 | +0.36(+1.16%) |
Apr 16, 2018 | 30.55 | 30.86 | 30.47 | 30.73 | 437,589 | +0.38(+1.27%) |
Apr 13, 2018 | 30.57 | 30.58 | 30.19 | 30.35 | 333,119 | -0.05(-0.17%) |
Apr 12, 2018 | 30.31 | 30.51 | 30.31 | 30.40 | 675,710 | +0.29(+0.95%) |
Apr 11, 2018 | 30.18 | 30.27 | 30.04 | 30.11 | 340,744 | -0.27(-0.87%) |
Apr 10, 2018 | 30.14 | 30.53 | 29.95 | 30.38 | 309,722 | +0.59(+1.97%) |
Apr 09, 2018 | 29.67 | 30.20 | 29.62 | 29.79 | 452,919 | +0.28(+0.95%) |
Apr 06, 2018 | 30.10 | 30.17 | 29.24 | 29.51 | 225,067 | -0.75(-2.48%) |
Apr 05, 2018 | 30.21 | 30.41 | 30.05 | 30.26 | 3,033,711 | +0.24(+0.79%) |
Apr 04, 2018 | 29.50 | 30.11 | 29.31 | 30.02 | 464,998 | +0.22(+0.73%) |
Apr 03, 2018 | 29.56 | 29.89 | 29.43 | 29.81 | 485,935 | +0.37(+1.25%) |