Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.53 | 33.12 | 32.48 | 32.56 | 3,264,146 | -0.04(-0.13%) |
Jun 28, 2018 | 32.30 | 32.72 | 32.20 | 32.60 | 2,660,100 | +0.15(+0.45%) |
Jun 27, 2018 | 32.73 | 33.20 | 32.44 | 32.45 | 2,368,814 | -0.21(-0.64%) |
Jun 26, 2018 | 32.66 | 32.84 | 32.48 | 32.66 | 4,266,736 | +0.01(+0.03%) |
Jun 25, 2018 | 32.48 | 33.04 | 32.16 | 32.65 | 6,167,418 | +0.02(+0.05%) |
Jun 22, 2018 | 32.62 | 32.85 | 32.36 | 32.63 | 5,049,336 | +0.32(+0.98%) |
Jun 21, 2018 | 32.75 | 32.75 | 32.04 | 32.32 | 3,214,791 | -0.53(-1.60%) |
Jun 20, 2018 | 33.07 | 33.12 | 32.78 | 32.84 | 3,322,428 | -0.13(-0.38%) |
Jun 19, 2018 | 33.03 | 33.12 | 32.61 | 32.97 | 4,101,195 | -0.44(-1.31%) |
Jun 18, 2018 | 33.37 | 33.64 | 33.14 | 33.41 | 2,749,759 | -0.22(-0.66%) |
Jun 15, 2018 | 33.81 | 32.87 | 33.63 | 6,285,869 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.71 | 34.01 | 33.40 | 33.50 | 2,440,531 | -0.13(-0.39%) |
Jun 13, 2018 | 34.33 | 34.33 | 33.61 | 33.63 | 2,338,195 | -0.63(-1.82%) |
Jun 12, 2018 | 34.46 | 34.63 | 34.16 | 34.26 | 2,671,253 | -0.21(-0.61%) |
Jun 11, 2018 | 34.21 | 34.53 | 34.16 | 34.47 | 2,196,273 | +0.18(+0.52%) |
Jun 08, 2018 | 34.22 | 34.36 | 33.99 | 34.29 | 2,541,520 | +0.15(+0.43%) |
Jun 07, 2018 | 34.40 | 34.50 | 33.98 | 34.14 | 3,087,966 | -0.27(-0.78%) |
Jun 06, 2018 | 34.42 | 34.41 | 3,888,600 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.78 | 34.05 | 33.37 | 33.84 | 5,045,958 | +0.70(+2.11%) |
Jun 04, 2018 | 33.13 | 33.47 | 32.98 | 33.14 | 2,544,590 | +0.06(+0.17%) |
Jun 01, 2018 | 32.91 | 33.31 | 32.91 | 33.09 | 3,118,757 | +0.39(+1.19%) |
May 31, 2018 | 33.26 | 33.51 | 32.39 | 32.70 | 7,481,638 | -1.07(-3.17%) |
May 30, 2018 | 33.51 | 33.95 | 33.39 | 33.77 | 2,908,207 | +0.40(+1.20%) |
May 29, 2018 | 33.65 | 33.89 | 33.13 | 33.37 | 2,890,356 | -0.59(-1.75%) |
May 25, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.24 | 34.46 | 33.91 | 34.27 | 2,511,306 | +0.07(+0.21%) |
May 23, 2018 | 34.28 | 34.45 | 33.79 | 34.20 | 2,748,488 | -0.34(-0.99%) |
May 22, 2018 | 34.81 | 35.07 | 34.52 | 34.54 | 2,996,863 | -0.14(-0.41%) |
May 21, 2018 | 34.40 | 34.95 | 34.18 | 34.68 | 2,457,066 | +0.53(+1.54%) |
May 18, 2018 | 33.87 | 34.31 | 33.69 | 34.16 | 2,653,169 | +0.38(+1.12%) |
May 17, 2018 | 33.54 | 34.11 | 33.42 | 33.78 | 2,330,424 | +0.20(+0.59%) |
May 16, 2018 | 33.41 | 33.77 | 33.33 | 33.58 | 2,443,848 | +0.21(+0.61%) |
May 15, 2018 | 33.00 | 33.45 | 32.96 | 33.37 | 3,765,259 | +0.17(+0.52%) |
May 14, 2018 | 33.36 | 33.59 | 33.13 | 33.20 | 4,977,750 | -0.17(-0.50%) |
May 11, 2018 | 33.40 | 33.69 | 33.04 | 33.37 | 4,593,878 | +0.02(+0.05%) |
May 10, 2018 | 33.64 | 33.70 | 33.31 | 33.35 | 3,726,870 | -0.15(-0.45%) |
May 09, 2018 | 33.78 | 33.87 | 33.20 | 33.51 | 3,574,096 | -0.10(-0.31%) |
May 08, 2018 | 33.71 | 33.85 | 33.35 | 33.61 | 2,965,619 | -0.13(-0.39%) |
May 07, 2018 | 33.45 | 33.89 | 33.45 | 33.74 | 3,514,838 | +0.37(+1.10%) |
May 04, 2018 | 32.55 | 33.57 | 32.29 | 33.37 | 3,465,589 | +0.61(+1.85%) |
May 03, 2018 | 32.35 | 32.88 | 31.58 | 32.77 | 4,969,980 | +0.25(+0.76%) |
May 02, 2018 | 32.56 | 33.14 | 32.01 | 32.52 | 6,501,085 | -0.74(-2.22%) |
May 01, 2018 | 33.22 | 33.35 | 32.42 | 33.26 | 4,520,734 | -0.05(-0.14%) |
Apr 30, 2018 | 33.87 | 33.92 | 33.30 | 33.31 | 4,364,306 | -0.39(-1.15%) |
Apr 27, 2018 | 33.58 | 33.87 | 33.44 | 33.69 | 2,769,718 | +0.08(+0.23%) |
Apr 26, 2018 | 34.03 | 34.04 | 33.17 | 33.62 | 6,149,268 | -0.33(-0.99%) |
Apr 25, 2018 | 33.76 | 34.41 | 33.39 | 33.95 | 7,471,427 | -0.01(-0.03%) |
Apr 24, 2018 | 36.68 | 37.35 | 33.20 | 33.96 | 10,658,297 | -2.35(-6.47%) |
Apr 23, 2018 | 36.23 | 36.57 | 36.13 | 36.31 | 4,389,387 | +0.12(+0.33%) |
Apr 20, 2018 | 36.54 | 36.63 | 35.98 | 36.19 | 4,150,756 | -0.24(-0.66%) |
Apr 19, 2018 | 36.84 | 37.04 | 36.14 | 36.43 | 4,823,704 | -0.65(-1.75%) |
Apr 18, 2018 | 36.85 | 37.44 | 36.63 | 37.08 | 4,380,310 | +0.60(+1.63%) |
Apr 17, 2018 | 36.62 | 36.76 | 36.33 | 36.48 | 4,390,251 | +0.12(+0.32%) |
Apr 16, 2018 | 35.86 | 36.50 | 35.67 | 36.37 | 4,457,991 | +0.86(+2.43%) |
Apr 13, 2018 | 35.93 | 35.93 | 35.33 | 35.50 | 3,038,991 | -0.16(-0.45%) |
Apr 12, 2018 | 35.22 | 35.90 | 35.14 | 35.67 | 3,070,551 | +0.60(+1.72%) |
Apr 11, 2018 | 35.08 | 35.40 | 34.97 | 35.06 | 3,036,758 | -0.37(-1.05%) |
Apr 10, 2018 | 35.00 | 35.61 | 34.73 | 35.44 | 4,380,874 | +1.16(+3.37%) |
Apr 09, 2018 | 34.96 | 35.00 | 34.23 | 34.28 | 4,692,211 | -0.38(-1.10%) |
Apr 06, 2018 | 34.66 | 4,328,475 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.49 | 36.11 | 35.29 | 35.75 | 6,141,445 | +0.53(+1.50%) |
Apr 04, 2018 | 33.73 | 35.36 | 33.66 | 35.22 | 7,371,776 | +0.85(+2.47%) |
Apr 03, 2018 | 33.86 | 34.42 | 33.63 | 34.37 | 5,078,583 | +0.68(+2.02%) |