Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.55 | 34.43 | 33.38 | 34.26 | 408,743 | +0.97(+2.91%) |
Jun 28, 2018 | 33.05 | 33.41 | 32.77 | 33.29 | 632,761 | +0.27(+0.82%) |
Jun 27, 2018 | 33.17 | 33.86 | 33.00 | 33.02 | 624,210 | -0.24(-0.72%) |
Jun 26, 2018 | 32.78 | 33.55 | 32.52 | 33.26 | 455,606 | +0.49(+1.50%) |
Jun 25, 2018 | 33.98 | 33.98 | 32.57 | 32.77 | 843,817 | -1.28(-3.76%) |
Jun 22, 2018 | 35.17 | 35.17 | 33.50 | 34.05 | 3,679,040 | -1.23(-3.49%) |
Jun 21, 2018 | 34.49 | 35.45 | 33.72 | 35.28 | 596,598 | +0.79(+2.29%) |
Jun 20, 2018 | 35.71 | 35.71 | 34.34 | 34.49 | 1,063,557 | -1.53(-4.25%) |
Jun 19, 2018 | 35.68 | 36.09 | 34.46 | 36.02 | 1,184,584 | -0.41(-1.13%) |
Jun 18, 2018 | 35.89 | 37.43 | 35.60 | 36.43 | 744,043 | +0.28(+0.77%) |
Jun 15, 2018 | 35.38 | 35.38 | 36.15 | 1,355,127 | +0.77(+2.18%) | |
Jun 14, 2018 | 34.52 | 36.00 | 34.13 | 35.38 | 1,437,185 | +0.88(+2.55%) |
Jun 13, 2018 | 32.33 | 34.93 | 32.24 | 34.50 | 1,401,687 | +2.33(+7.24%) |
Jun 12, 2018 | 32.17 | 32.65 | 32.02 | 32.17 | 924,995 | +0.00(+0.00%) |
Jun 11, 2018 | 31.19 | 32.30 | 31.19 | 32.17 | 593,573 | +0.75(+2.39%) |
Jun 08, 2018 | 31.43 | 31.68 | 31.05 | 31.42 | 347,638 | -0.23(-0.73%) |
Jun 07, 2018 | 32.25 | 32.28 | 31.36 | 31.65 | 581,202 | -0.42(-1.31%) |
Jun 06, 2018 | 32.68 | 31.90 | 32.07 | 855,864 | -0.25(-0.77%) | |
Jun 05, 2018 | 30.96 | 32.50 | 30.91 | 32.32 | 1,658,453 | +1.59(+5.17%) |
Jun 04, 2018 | 30.26 | 30.93 | 29.92 | 30.73 | 523,533 | +0.68(+2.26%) |
Jun 01, 2018 | 30.34 | 30.43 | 29.89 | 30.05 | 585,020 | -0.03(-0.10%) |
May 31, 2018 | 29.66 | 30.20 | 29.35 | 30.08 | 1,218,135 | +0.23(+0.77%) |
May 30, 2018 | 29.82 | 30.35 | 29.74 | 29.85 | 606,740 | -0.08(-0.27%) |
May 29, 2018 | 29.98 | 30.25 | 29.80 | 29.93 | 319,580 | -0.36(-1.19%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.20(-0.66%) | |
May 24, 2018 | 30.24 | 30.79 | 29.97 | 30.49 | 525,401 | -0.05(-0.16%) |
May 23, 2018 | 30.07 | 30.79 | 30.07 | 30.54 | 241,144 | -0.13(-0.42%) |
May 22, 2018 | 30.52 | 31.27 | 30.52 | 30.67 | 290,183 | -0.33(-1.06%) |
May 21, 2018 | 30.80 | 31.20 | 30.61 | 31.00 | 395,334 | -0.09(-0.29%) |
May 18, 2018 | 30.99 | 31.12 | 30.55 | 31.09 | 324,580 | +0.05(+0.16%) |
May 17, 2018 | 30.51 | 31.18 | 30.28 | 31.04 | 477,546 | +0.54(+1.77%) |
May 16, 2018 | 30.25 | 30.55 | 29.76 | 30.50 | 542,862 | +0.08(+0.26%) |
May 15, 2018 | 30.00 | 31.20 | 29.92 | 30.42 | 680,020 | +0.50(+1.67%) |
May 14, 2018 | 30.08 | 30.46 | 29.08 | 29.92 | 1,237,477 | -0.63(-2.06%) |
May 11, 2018 | 32.50 | 33.00 | 30.45 | 30.55 | 1,298,430 | +0.25(+0.83%) |
May 10, 2018 | 31.87 | 31.87 | 29.90 | 30.30 | 897,165 | -0.70(-2.26%) |
May 09, 2018 | 32.08 | 32.44 | 30.43 | 31.00 | 849,491 | -1.44(-4.44%) |
May 08, 2018 | 32.45 | 32.78 | 32.06 | 32.44 | 345,450 | -0.12(-0.37%) |
May 07, 2018 | 32.06 | 32.96 | 32.01 | 32.56 | 459,785 | +0.43(+1.34%) |
May 04, 2018 | 32.00 | 32.70 | 31.79 | 32.13 | 323,226 | +0.16(+0.50%) |
May 03, 2018 | 32.13 | 32.74 | 31.75 | 31.97 | 559,216 | -0.33(-1.02%) |
May 02, 2018 | 32.00 | 33.00 | 31.75 | 32.30 | 1,033,229 | +0.31(+0.97%) |
May 01, 2018 | 31.82 | 32.20 | 31.36 | 31.99 | 472,853 | +0.00(+0.00%) |
Apr 30, 2018 | 32.46 | 33.31 | 31.88 | 31.99 | 495,234 | -0.17(-0.53%) |
Apr 27, 2018 | 32.59 | 32.77 | 31.75 | 32.16 | 414,139 | +0.09(+0.28%) |
Apr 26, 2018 | 31.69 | 33.00 | 31.69 | 32.07 | 755,143 | -0.69(-2.11%) |
Apr 25, 2018 | 32.52 | 32.98 | 30.66 | 32.76 | 955,702 | -0.60(-1.80%) |
Apr 24, 2018 | 33.81 | 34.49 | 32.84 | 33.36 | 450,685 | -0.44(-1.30%) |
Apr 23, 2018 | 36.22 | 36.74 | 33.50 | 33.80 | 446,814 | -2.30(-6.37%) |
Apr 20, 2018 | 35.97 | 37.81 | 35.46 | 36.10 | 1,193,104 | +0.24(+0.67%) |
Apr 19, 2018 | 34.60 | 35.92 | 34.27 | 35.86 | 366,089 | +1.15(+3.31%) |
Apr 18, 2018 | 36.98 | 37.21 | 34.40 | 34.71 | 486,158 | -1.95(-5.32%) |
Apr 17, 2018 | 35.69 | 37.03 | 35.69 | 36.66 | 520,239 | +1.21(+3.41%) |
Apr 16, 2018 | 34.40 | 36.97 | 34.06 | 35.45 | 741,236 | +2.52(+7.65%) |
Apr 13, 2018 | 33.00 | 33.18 | 32.76 | 32.93 | 124,046 | +0.07(+0.21%) |
Apr 12, 2018 | 32.87 | 32.94 | 32.11 | 32.86 | 194,878 | +0.32(+0.98%) |
Apr 11, 2018 | 31.97 | 32.70 | 31.89 | 32.54 | 188,910 | +0.27(+0.84%) |
Apr 10, 2018 | 32.03 | 33.05 | 31.32 | 32.27 | 198,563 | +0.73(+2.31%) |
Apr 09, 2018 | 33.29 | 33.46 | 31.41 | 31.54 | 148,450 | -1.37(-4.16%) |
Apr 06, 2018 | 32.70 | 33.32 | 32.56 | 32.91 | 300,035 | -0.03(-0.09%) |
Apr 05, 2018 | 33.09 | 33.66 | 32.41 | 32.94 | 467,808 | +0.72(+2.23%) |
Apr 04, 2018 | 30.50 | 32.41 | 30.03 | 32.22 | 480,700 | +1.10(+3.53%) |
Apr 03, 2018 | 30.82 | 31.42 | 30.28 | 31.12 | 355,952 | +0.78(+2.57%) |