Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.51 | 32.34 | 1,506,966 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.80 | 32.22 | 31.80 | 31.91 | 1,514,561 | +0.15(+0.48%) |
Jun 27, 2018 | 32.16 | 32.16 | 31.72 | 31.76 | 975,940 | -0.31(-0.97%) |
Jun 26, 2018 | 31.88 | 32.29 | 31.78 | 32.07 | 969,306 | +0.24(+0.75%) |
Jun 25, 2018 | 32.62 | 32.79 | 31.79 | 31.83 | 1,054,558 | -1.04(-3.16%) |
Jun 22, 2018 | 32.98 | 33.02 | 32.84 | 32.87 | 757,396 | +0.02(+0.05%) |
Jun 21, 2018 | 33.03 | 33.08 | 32.70 | 32.85 | 673,575 | -0.18(-0.53%) |
Jun 20, 2018 | 32.71 | 33.30 | 32.71 | 33.02 | 1,153,765 | +0.38(+1.17%) |
Jun 19, 2018 | 32.82 | 32.85 | 32.55 | 32.64 | 738,552 | -0.43(-1.30%) |
Jun 18, 2018 | 32.97 | 34.46 | 32.91 | 33.07 | 1,288,706 | -0.03(-0.10%) |
Jun 15, 2018 | 33.53 | 33.06 | 33.10 | 1,196,424 | -0.42(-1.26%) | |
Jun 14, 2018 | 33.27 | 33.80 | 33.20 | 33.53 | 1,317,178 | +0.33(+0.98%) |
Jun 13, 2018 | 33.10 | 33.37 | 33.10 | 33.20 | 727,809 | +0.10(+0.31%) |
Jun 12, 2018 | 33.04 | 33.11 | 32.71 | 33.10 | 713,330 | +0.04(+0.12%) |
Jun 11, 2018 | 32.92 | 33.20 | 32.92 | 33.06 | 749,316 | +0.14(+0.41%) |
Jun 08, 2018 | 32.31 | 32.95 | 32.31 | 32.92 | 664,062 | +0.54(+1.68%) |
Jun 07, 2018 | 32.55 | 32.67 | 32.31 | 32.38 | 524,393 | -0.14(-0.42%) |
Jun 06, 2018 | 32.28 | 32.51 | 780,074 | +0.18(+0.57%) | ||
Jun 05, 2018 | 32.17 | 32.39 | 32.13 | 32.33 | 595,730 | +0.04(+0.12%) |
Jun 04, 2018 | 32.12 | 32.32 | 32.04 | 32.29 | 454,614 | +0.34(+1.07%) |
Jun 01, 2018 | 31.96 | 32.10 | 31.84 | 31.95 | 414,071 | +0.17(+0.53%) |
May 31, 2018 | 32.16 | 32.16 | 31.52 | 31.78 | 1,523,621 | -0.46(-1.43%) |
May 30, 2018 | 31.74 | 32.24 | 31.63 | 32.24 | 753,904 | +0.82(+2.61%) |
May 29, 2018 | 31.67 | 31.84 | 31.28 | 31.42 | 941,195 | -0.52(-1.63%) |
May 25, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 32.17 | 32.31 | 31.77 | 31.98 | 647,176 | -0.28(-0.86%) |
May 23, 2018 | 31.96 | 32.38 | 31.83 | 32.26 | 1,347,680 | +0.15(+0.47%) |
May 22, 2018 | 32.15 | 32.46 | 32.03 | 32.11 | 533,816 | -0.02(-0.05%) |
May 21, 2018 | 32.06 | 32.14 | 31.95 | 32.13 | 480,142 | +0.21(+0.64%) |
May 18, 2018 | 31.79 | 32.01 | 31.72 | 31.92 | 874,948 | +0.04(+0.12%) |
May 17, 2018 | 32.07 | 32.10 | 31.77 | 31.88 | 765,278 | -0.13(-0.40%) |
May 16, 2018 | 32.21 | 32.33 | 31.75 | 32.01 | 938,577 | -0.23(-0.71%) |
May 15, 2018 | 32.07 | 32.47 | 31.81 | 32.24 | 1,496,567 | -0.06(-0.20%) |
May 14, 2018 | 32.25 | 32.49 | 32.25 | 32.30 | 833,349 | +0.22(+0.69%) |
May 11, 2018 | 32.13 | 32.27 | 31.97 | 32.08 | 803,255 | -0.03(-0.10%) |
May 10, 2018 | 31.63 | 32.58 | 31.55 | 32.11 | 1,163,778 | +0.59(+1.88%) |
May 09, 2018 | 31.49 | 31.57 | 31.20 | 31.52 | 1,078,565 | +0.18(+0.58%) |
May 08, 2018 | 31.44 | 31.53 | 31.09 | 31.34 | 1,325,094 | -0.13(-0.43%) |
May 07, 2018 | 31.46 | 31.55 | 31.41 | 31.47 | 642,750 | +0.00(+0.00%) |
May 04, 2018 | 31.06 | 31.55 | 30.97 | 31.47 | 714,252 | +0.26(+0.84%) |
May 03, 2018 | 30.85 | 31.27 | 30.74 | 31.21 | 941,974 | +0.31(+1.00%) |
May 02, 2018 | 30.97 | 31.15 | 30.87 | 30.90 | 777,180 | -0.16(-0.51%) |
May 01, 2018 | 31.23 | 31.38 | 30.85 | 31.06 | 875,948 | -0.28(-0.91%) |
Apr 30, 2018 | 31.34 | 31.60 | 31.31 | 31.34 | 841,732 | +0.06(+0.20%) |
Apr 27, 2018 | 30.96 | 31.33 | 30.96 | 31.28 | 989,575 | +0.28(+0.92%) |
Apr 26, 2018 | 30.45 | 31.03 | 30.32 | 31.00 | 1,405,246 | +0.77(+2.54%) |
Apr 25, 2018 | 30.39 | 30.41 | 30.12 | 30.23 | 865,342 | -0.19(-0.62%) |
Apr 24, 2018 | 30.60 | 30.71 | 30.26 | 30.42 | 1,687,471 | -0.02(-0.08%) |
Apr 23, 2018 | 30.56 | 30.71 | 30.39 | 30.44 | 970,813 | -0.07(-0.23%) |
Apr 20, 2018 | 30.69 | 30.85 | 30.47 | 30.51 | 844,833 | -0.17(-0.54%) |
Apr 19, 2018 | 31.04 | 31.09 | 30.60 | 30.68 | 1,244,378 | -0.34(-1.10%) |
Apr 18, 2018 | 30.96 | 31.27 | 30.96 | 31.02 | 865,085 | +0.10(+0.33%) |
Apr 17, 2018 | 31.15 | 31.15 | 30.86 | 30.92 | 1,211,442 | -0.06(-0.18%) |
Apr 16, 2018 | 31.08 | 31.19 | 30.89 | 30.97 | 945,097 | +0.06(+0.18%) |
Apr 13, 2018 | 31.49 | 31.50 | 30.81 | 30.92 | 712,866 | -0.40(-1.26%) |
Apr 12, 2018 | 31.16 | 31.58 | 31.14 | 31.31 | 1,254,666 | +0.21(+0.69%) |
Apr 11, 2018 | 30.74 | 31.17 | 30.70 | 31.10 | 1,067,307 | +0.21(+0.69%) |
Apr 10, 2018 | 31.05 | 31.20 | 30.86 | 30.89 | 833,382 | +0.18(+0.59%) |
Apr 09, 2018 | 30.64 | 30.97 | 30.46 | 30.70 | 852,627 | +0.22(+0.73%) |
Apr 06, 2018 | 30.78 | 31.03 | 30.46 | 30.48 | 1,023,503 | -0.48(-1.56%) |
Apr 05, 2018 | 30.85 | 31.02 | 30.59 | 30.96 | 1,105,588 | +0.21(+0.67%) |
Apr 04, 2018 | 30.45 | 30.85 | 30.25 | 30.76 | 2,616,562 | -0.02(-0.08%) |
Apr 03, 2018 | 30.68 | 31.02 | 30.55 | 30.78 | 3,699,178 | +0.37(+1.22%) |