Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.26 | 33.56 | 33.13 | 33.15 | 18,756 | +0.00(+0.00%) |
Jun 28, 2018 | 33.29 | 33.29 | 32.97 | 33.15 | 15,311 | -0.15(-0.44%) |
Jun 27, 2018 | 32.91 | 33.87 | 32.91 | 33.29 | 53,150 | +0.76(+2.34%) |
Jun 26, 2018 | 32.15 | 32.66 | 31.79 | 32.53 | 27,527 | +0.46(+1.43%) |
Jun 25, 2018 | 32.75 | 32.99 | 31.86 | 32.07 | 26,944 | -0.81(-2.45%) |
Jun 22, 2018 | 32.96 | 33.39 | 32.85 | 32.88 | 21,438 | +1.07(+3.36%) |
Jun 21, 2018 | 32.26 | 32.28 | 31.73 | 31.81 | 20,052 | -0.72(-2.23%) |
Jun 20, 2018 | 32.67 | 32.67 | 32.14 | 32.53 | 94,921 | +0.10(+0.31%) |
Jun 19, 2018 | 32.08 | 32.46 | 31.97 | 32.43 | 50,419 | -0.10(-0.31%) |
Jun 18, 2018 | 32.07 | 32.69 | 32.06 | 32.53 | 68,836 | +0.32(+0.98%) |
Jun 15, 2018 | 33.04 | 31.91 | 32.22 | 74,169 | -0.82(-2.49%) | |
Jun 14, 2018 | 33.42 | 33.48 | 33.00 | 33.04 | 39,908 | -0.22(-0.65%) |
Jun 13, 2018 | 33.30 | 33.48 | 33.07 | 33.26 | 134,699 | -0.19(-0.57%) |
Jun 12, 2018 | 33.56 | 33.81 | 33.28 | 33.45 | 48,654 | -0.16(-0.49%) |
Jun 11, 2018 | 33.66 | 33.79 | 33.39 | 33.61 | 70,762 | -0.12(-0.35%) |
Jun 08, 2018 | 34.31 | 34.31 | 33.51 | 33.73 | 52,382 | -0.62(-1.79%) |
Jun 07, 2018 | 33.90 | 34.56 | 33.90 | 34.35 | 98,483 | +0.70(+2.07%) |
Jun 06, 2018 | 33.32 | 33.65 | 117,075 | +0.21(+0.62%) | ||
Jun 05, 2018 | 33.12 | 33.54 | 33.09 | 33.44 | 60,347 | +0.23(+0.68%) |
Jun 04, 2018 | 33.83 | 33.83 | 32.98 | 33.21 | 44,560 | -0.52(-1.53%) |
Jun 01, 2018 | 33.90 | 34.23 | 33.56 | 33.73 | 161,163 | -0.12(-0.35%) |
May 31, 2018 | 34.21 | 34.50 | 33.79 | 33.85 | 45,494 | -0.68(-1.97%) |
May 30, 2018 | 34.07 | 34.77 | 33.86 | 34.53 | 2,435,382 | +0.95(+2.83%) |
May 29, 2018 | 33.27 | 33.69 | 32.90 | 33.58 | 1,102,772 | -0.09(-0.27%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -1.30(-3.73%) | |
May 24, 2018 | 34.89 | 35.21 | 34.83 | 34.97 | 55,261 | -0.56(-1.58%) |
May 23, 2018 | 35.44 | 35.74 | 35.17 | 35.53 | 59,226 | -0.39(-1.08%) |
May 22, 2018 | 36.57 | 37.04 | 35.74 | 35.92 | 90,271 | -0.64(-1.76%) |
May 21, 2018 | 36.51 | 36.59 | 36.18 | 36.56 | 115,923 | +0.17(+0.47%) |
May 18, 2018 | 36.46 | 36.57 | 36.23 | 36.39 | 151,421 | -0.10(-0.27%) |
May 17, 2018 | 36.06 | 36.99 | 36.05 | 36.49 | 80,662 | +0.61(+1.69%) |
May 16, 2018 | 35.29 | 35.91 | 35.28 | 35.88 | 80,581 | +0.60(+1.69%) |
May 15, 2018 | 35.01 | 35.29 | 34.71 | 35.29 | 76,430 | +0.26(+0.75%) |
May 14, 2018 | 34.92 | 35.24 | 34.90 | 35.02 | 60,114 | +0.25(+0.73%) |
May 11, 2018 | 35.08 | 35.08 | 34.75 | 34.77 | 127,569 | -0.19(-0.54%) |
May 10, 2018 | 35.02 | 35.11 | 34.62 | 34.96 | 90,213 | +0.03(+0.08%) |
May 09, 2018 | 34.73 | 35.50 | 34.73 | 34.93 | 196,835 | +0.73(+2.15%) |
May 08, 2018 | 33.85 | 34.20 | 33.12 | 34.20 | 92,371 | +0.35(+1.04%) |
May 07, 2018 | 33.99 | 34.64 | 33.84 | 33.85 | 86,026 | +0.19(+0.57%) |
May 04, 2018 | 33.19 | 33.83 | 33.16 | 33.66 | 30,028 | +0.42(+1.25%) |
May 03, 2018 | 33.48 | 33.48 | 32.91 | 33.24 | 14,554 | -0.40(-1.18%) |
May 02, 2018 | 33.25 | 33.96 | 33.25 | 33.64 | 38,808 | +0.29(+0.87%) |
May 01, 2018 | 33.43 | 33.43 | 32.90 | 33.35 | 44,137 | -0.32(-0.94%) |
Apr 30, 2018 | 33.80 | 34.04 | 33.61 | 33.67 | 68,689 | -0.19(-0.56%) |
Apr 27, 2018 | 33.86 | 33.98 | 33.57 | 33.86 | 16,470 | -0.14(-0.43%) |
Apr 26, 2018 | 33.62 | 34.15 | 33.62 | 34.00 | 59,261 | +0.53(+1.57%) |
Apr 25, 2018 | 33.03 | 33.61 | 32.88 | 33.48 | 57,707 | +0.24(+0.74%) |
Apr 24, 2018 | 33.64 | 33.88 | 33.00 | 33.23 | 58,730 | -0.13(-0.38%) |
Apr 23, 2018 | 33.00 | 33.38 | 32.74 | 33.36 | 26,977 | +0.23(+0.68%) |
Apr 20, 2018 | 33.18 | 33.38 | 32.70 | 33.13 | 25,801 | -0.21(-0.62%) |
Apr 19, 2018 | 33.60 | 33.68 | 33.00 | 33.34 | 35,473 | -0.13(-0.38%) |
Apr 18, 2018 | 33.11 | 33.87 | 33.11 | 33.47 | 94,584 | +0.86(+2.64%) |
Apr 17, 2018 | 32.54 | 32.68 | 32.42 | 32.61 | 40,466 | +0.19(+0.59%) |
Apr 16, 2018 | 32.39 | 32.61 | 32.22 | 32.42 | 32,079 | -0.06(-0.20%) |
Apr 13, 2018 | 32.39 | 32.68 | 32.32 | 32.48 | 28,688 | +0.21(+0.65%) |
Apr 12, 2018 | 32.00 | 32.51 | 31.70 | 32.27 | 93,893 | +0.41(+1.28%) |
Apr 11, 2018 | 30.95 | 32.09 | 30.95 | 31.86 | 60,528 | +0.86(+2.78%) |
Apr 10, 2018 | 29.98 | 31.28 | 29.98 | 31.00 | 40,433 | +1.66(+5.65%) |
Apr 09, 2018 | 29.82 | 29.82 | 29.34 | 29.35 | 34,557 | -0.17(-0.58%) |
Apr 06, 2018 | 29.89 | 30.12 | 29.12 | 29.52 | 32,184 | -0.64(-2.13%) |
Apr 05, 2018 | 29.35 | 30.53 | 29.35 | 30.16 | 29,258 | +0.83(+2.84%) |
Apr 04, 2018 | 28.63 | 29.36 | 28.46 | 29.33 | 45,842 | +0.07(+0.25%) |
Apr 03, 2018 | 28.82 | 29.31 | 28.35 | 29.25 | 32,287 | +0.64(+2.25%) |