Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.93 | 34.34 | 33.65 | 34.06 | 952,317 | +0.33(+0.98%) |
Jun 28, 2018 | 33.66 | 33.94 | 33.17 | 33.73 | 678,216 | +0.05(+0.14%) |
Jun 27, 2018 | 33.68 | 33.83 | 33.44 | 33.68 | 1,050,367 | -0.13(-0.39%) |
Jun 26, 2018 | 34.10 | 34.10 | 33.38 | 33.82 | 425,906 | -0.31(-0.92%) |
Jun 25, 2018 | 34.02 | 34.44 | 33.77 | 34.13 | 566,107 | -0.09(-0.25%) |
Jun 22, 2018 | 33.88 | 34.30 | 33.59 | 34.21 | 2,179,501 | +0.50(+1.49%) |
Jun 21, 2018 | 33.82 | 34.02 | 33.15 | 33.71 | 603,090 | -0.26(-0.75%) |
Jun 20, 2018 | 34.12 | 34.36 | 33.82 | 33.97 | 566,302 | -0.01(-0.03%) |
Jun 19, 2018 | 33.67 | 34.11 | 33.59 | 33.98 | 558,979 | -0.27(-0.80%) |
Jun 18, 2018 | 34.20 | 34.28 | 33.69 | 34.25 | 671,306 | -0.19(-0.55%) |
Jun 15, 2018 | 34.49 | 34.02 | 34.44 | 849,174 | +0.43(+1.25%) | |
Jun 14, 2018 | 33.94 | 34.02 | 33.34 | 34.02 | 559,271 | +0.04(+0.11%) |
Jun 13, 2018 | 33.76 | 34.29 | 33.56 | 33.98 | 974,692 | +0.31(+0.93%) |
Jun 12, 2018 | 34.41 | 34.54 | 33.59 | 33.67 | 910,438 | -0.71(-2.06%) |
Jun 11, 2018 | 34.63 | 34.93 | 34.37 | 34.37 | 546,770 | -0.09(-0.25%) |
Jun 08, 2018 | 34.84 | 35.10 | 34.43 | 34.46 | 694,375 | -0.50(-1.43%) |
Jun 07, 2018 | 34.72 | 35.16 | 34.08 | 34.96 | 641,018 | +0.32(+0.93%) |
Jun 06, 2018 | 34.64 | 573,812 | +0.63(+1.86%) | |||
Jun 05, 2018 | 33.57 | 34.04 | 33.04 | 34.01 | 590,126 | +0.30(+0.90%) |
Jun 04, 2018 | 34.00 | 34.19 | 33.49 | 33.70 | 722,919 | -0.24(-0.70%) |
Jun 01, 2018 | 34.19 | 34.19 | 33.77 | 33.94 | 576,081 | +0.41(+1.21%) |
May 31, 2018 | 33.69 | 33.74 | 33.04 | 33.53 | 733,649 | -0.26(-0.78%) |
May 30, 2018 | 33.42 | 34.14 | 33.41 | 33.80 | 925,122 | +0.87(+2.64%) |
May 29, 2018 | 33.12 | 33.39 | 32.48 | 32.93 | 1,325,670 | -0.53(-1.58%) |
May 25, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.50(+1.52%) | |
May 24, 2018 | 32.90 | 33.38 | 32.69 | 32.96 | 1,376,012 | -0.09(-0.29%) |
May 23, 2018 | 32.61 | 33.56 | 32.16 | 33.05 | 2,732,180 | +2.51(+8.21%) |
May 22, 2018 | 27.47 | 30.62 | 27.44 | 30.54 | 1,975,620 | +3.08(+11.23%) |
May 21, 2018 | 27.41 | 27.74 | 27.36 | 27.46 | 439,239 | +0.14(+0.52%) |
May 18, 2018 | 27.57 | 27.57 | 27.27 | 27.32 | 326,309 | -0.12(-0.45%) |
May 17, 2018 | 27.11 | 27.65 | 26.96 | 27.44 | 467,573 | +0.44(+1.61%) |
May 16, 2018 | 27.15 | 27.35 | 26.87 | 27.00 | 596,707 | -0.17(-0.63%) |
May 15, 2018 | 27.21 | 27.61 | 27.03 | 27.17 | 782,788 | -0.02(-0.07%) |
May 14, 2018 | 27.35 | 27.52 | 27.10 | 27.19 | 614,978 | -0.02(-0.07%) |
May 11, 2018 | 27.34 | 27.73 | 27.01 | 27.21 | 346,801 | -0.12(-0.45%) |
May 10, 2018 | 27.35 | 27.45 | 27.08 | 27.34 | 387,152 | +0.00(+0.00%) |
May 09, 2018 | 27.75 | 27.75 | 26.83 | 27.34 | 538,505 | -0.36(-1.30%) |
May 08, 2018 | 28.03 | 28.37 | 27.61 | 27.69 | 369,927 | -0.27(-0.98%) |
May 07, 2018 | 27.72 | 28.48 | 27.68 | 27.97 | 592,528 | +0.35(+1.27%) |
May 04, 2018 | 26.58 | 27.77 | 26.47 | 27.62 | 556,408 | +1.05(+3.95%) |
May 03, 2018 | 27.48 | 27.59 | 25.60 | 26.57 | 1,010,147 | -1.31(-4.68%) |
May 02, 2018 | 28.71 | 28.71 | 27.84 | 27.87 | 742,983 | -0.98(-3.41%) |
May 01, 2018 | 28.56 | 28.89 | 28.18 | 28.86 | 446,406 | +0.28(+0.99%) |
Apr 30, 2018 | 29.18 | 29.36 | 28.57 | 28.57 | 382,097 | -0.55(-1.88%) |
Apr 27, 2018 | 28.98 | 29.19 | 28.79 | 29.12 | 234,099 | +0.00(+0.00%) |
Apr 26, 2018 | 29.29 | 29.29 | 29.01 | 29.12 | 307,054 | -0.21(-0.71%) |
Apr 25, 2018 | 29.44 | 29.48 | 28.97 | 29.33 | 244,654 | -0.09(-0.32%) |
Apr 24, 2018 | 29.38 | 29.86 | 29.04 | 29.43 | 356,463 | +0.19(+0.65%) |
Apr 23, 2018 | 29.19 | 29.48 | 29.07 | 29.24 | 237,626 | +0.09(+0.29%) |
Apr 20, 2018 | 29.27 | 29.35 | 28.79 | 29.15 | 296,018 | -0.07(-0.23%) |
Apr 19, 2018 | 28.75 | 29.40 | 28.75 | 29.22 | 633,068 | +0.47(+1.65%) |
Apr 18, 2018 | 28.63 | 29.01 | 28.58 | 28.74 | 352,978 | +0.30(+1.06%) |
Apr 17, 2018 | 28.70 | 28.76 | 28.26 | 28.44 | 343,971 | -0.02(-0.07%) |
Apr 16, 2018 | 28.26 | 28.67 | 27.96 | 28.46 | 297,928 | +0.48(+1.72%) |
Apr 13, 2018 | 28.32 | 28.37 | 27.82 | 27.98 | 368,434 | -0.13(-0.47%) |
Apr 12, 2018 | 27.75 | 28.36 | 27.75 | 28.11 | 250,332 | +0.37(+1.33%) |
Apr 11, 2018 | 27.68 | 27.93 | 27.40 | 27.74 | 244,707 | -0.23(-0.81%) |
Apr 10, 2018 | 27.75 | 28.17 | 27.69 | 27.97 | 419,427 | +0.54(+1.97%) |
Apr 09, 2018 | 27.57 | 27.85 | 27.42 | 27.43 | 376,337 | +0.12(+0.45%) |
Apr 06, 2018 | 27.44 | 27.93 | 27.08 | 27.31 | 491,291 | -0.43(-1.54%) |
Apr 05, 2018 | 27.95 | 27.96 | 27.60 | 27.73 | 561,728 | +0.09(+0.34%) |
Apr 04, 2018 | 27.06 | 27.74 | 27.06 | 27.64 | 330,403 | -0.10(-0.38%) |
Apr 03, 2018 | 27.23 | 27.82 | 26.97 | 27.74 | 529,403 | +0.64(+2.37%) |