Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.51 | 31.83 | 31.41 | 31.76 | 382,626 | +0.36(+1.13%) |
Jun 28, 2018 | 31.30 | 31.51 | 30.78 | 31.41 | 466,556 | +0.04(+0.11%) |
Jun 27, 2018 | 32.08 | 32.19 | 31.37 | 31.37 | 471,897 | -0.50(-1.56%) |
Jun 26, 2018 | 31.16 | 32.05 | 30.87 | 31.87 | 566,592 | +0.85(+2.75%) |
Jun 25, 2018 | 31.09 | 31.09 | 30.41 | 31.02 | 850,998 | -0.25(-0.80%) |
Jun 22, 2018 | 31.48 | 31.48 | 30.91 | 31.26 | 1,391,679 | +0.04(+0.11%) |
Jun 21, 2018 | 32.26 | 32.26 | 31.16 | 31.23 | 618,904 | -1.07(-3.30%) |
Jun 20, 2018 | 32.61 | 32.82 | 32.15 | 32.29 | 518,283 | -0.14(-0.44%) |
Jun 19, 2018 | 32.44 | 32.68 | 31.97 | 32.44 | 540,619 | -0.36(-1.08%) |
Jun 18, 2018 | 32.37 | 32.86 | 32.05 | 32.79 | 599,780 | +0.18(+0.54%) |
Jun 15, 2018 | 32.65 | 32.26 | 32.61 | 696,421 | +0.36(+1.10%) | |
Jun 14, 2018 | 32.40 | 32.68 | 31.80 | 32.26 | 536,524 | -0.14(-0.44%) |
Jun 13, 2018 | 33.61 | 33.75 | 32.22 | 32.40 | 958,105 | -1.17(-3.49%) |
Jun 12, 2018 | 34.18 | 34.32 | 33.25 | 33.57 | 799,834 | -0.60(-1.77%) |
Jun 11, 2018 | 34.53 | 34.92 | 34.11 | 34.18 | 514,189 | -0.36(-1.03%) |
Jun 08, 2018 | 34.82 | 35.03 | 34.46 | 34.53 | 491,268 | -0.28(-0.82%) |
Jun 07, 2018 | 34.82 | 35.03 | 34.50 | 34.82 | 343,519 | -0.07(-0.20%) |
Jun 06, 2018 | 34.89 | 321,880 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.53 | 34.82 | 34.14 | 34.82 | 608,767 | +0.28(+0.82%) |
Jun 04, 2018 | 34.57 | 34.88 | 34.39 | 34.53 | 448,843 | +0.18(+0.52%) |
Jun 01, 2018 | 34.21 | 34.53 | 33.93 | 34.35 | 373,229 | +0.46(+1.36%) |
May 31, 2018 | 33.96 | 34.30 | 33.54 | 33.89 | 426,260 | +0.01(+0.04%) |
May 30, 2018 | 34.16 | 34.43 | 33.63 | 33.88 | 605,586 | +0.04(+0.10%) |
May 29, 2018 | 33.10 | 33.99 | 33.03 | 33.84 | 386,373 | +0.57(+1.71%) |
May 25, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.71 | 33.06 | 32.21 | 33.03 | 415,688 | +0.46(+1.42%) |
May 23, 2018 | 32.60 | 33.20 | 32.36 | 32.57 | 443,134 | -0.14(-0.43%) |
May 22, 2018 | 33.17 | 33.20 | 32.71 | 32.71 | 428,116 | -0.39(-1.18%) |
May 21, 2018 | 32.21 | 33.17 | 32.21 | 33.10 | 665,547 | +1.14(+3.55%) |
May 18, 2018 | 31.61 | 32.25 | 31.50 | 31.96 | 486,814 | +0.43(+1.35%) |
May 17, 2018 | 31.43 | 31.64 | 31.08 | 31.54 | 389,547 | +0.00(+0.00%) |
May 16, 2018 | 30.54 | 31.57 | 30.47 | 31.54 | 611,892 | +1.03(+3.37%) |
May 15, 2018 | 30.15 | 30.63 | 30.10 | 30.51 | 464,295 | +0.07(+0.23%) |
May 14, 2018 | 31.11 | 31.18 | 30.12 | 30.44 | 436,758 | -0.46(-1.49%) |
May 11, 2018 | 30.93 | 31.25 | 30.58 | 30.90 | 395,382 | -0.14(-0.46%) |
May 10, 2018 | 30.97 | 31.54 | 30.90 | 31.04 | 455,691 | +0.25(+0.81%) |
May 09, 2018 | 30.51 | 30.90 | 30.30 | 30.79 | 527,021 | +0.28(+0.93%) |
May 08, 2018 | 30.37 | 30.90 | 30.33 | 30.51 | 510,524 | +0.25(+0.82%) |
May 07, 2018 | 29.87 | 30.86 | 29.87 | 30.26 | 655,919 | +0.50(+1.67%) |
May 04, 2018 | 30.86 | 32.00 | 29.02 | 29.76 | 1,669,882 | +0.35(+1.21%) |
May 03, 2018 | 29.48 | 29.69 | 28.70 | 29.41 | 792,029 | -0.07(-0.24%) |
May 02, 2018 | 29.55 | 29.87 | 29.41 | 29.48 | 414,318 | +0.04(+0.12%) |
May 01, 2018 | 29.52 | 29.52 | 28.38 | 29.44 | 635,957 | -0.07(-0.24%) |
Apr 30, 2018 | 30.61 | 30.79 | 29.48 | 29.52 | 565,574 | -1.10(-3.59%) |
Apr 27, 2018 | 30.22 | 30.83 | 30.22 | 30.61 | 563,003 | +0.57(+1.89%) |
Apr 26, 2018 | 29.98 | 30.15 | 29.69 | 30.05 | 275,571 | +0.25(+0.83%) |
Apr 25, 2018 | 29.94 | 30.12 | 29.55 | 29.80 | 341,839 | -0.04(-0.12%) |
Apr 24, 2018 | 30.08 | 30.22 | 29.42 | 29.83 | 329,564 | +0.00(+0.00%) |
Apr 23, 2018 | 29.73 | 29.91 | 29.53 | 29.83 | 377,269 | +0.14(+0.48%) |
Apr 20, 2018 | 29.76 | 29.94 | 29.55 | 29.69 | 426,433 | -0.18(-0.59%) |
Apr 19, 2018 | 30.19 | 30.19 | 29.73 | 29.87 | 296,278 | -0.32(-1.06%) |
Apr 18, 2018 | 30.40 | 30.44 | 29.80 | 30.19 | 492,924 | -0.11(-0.35%) |
Apr 17, 2018 | 29.80 | 30.37 | 29.66 | 30.30 | 471,636 | +0.78(+2.64%) |
Apr 16, 2018 | 28.84 | 29.66 | 28.63 | 29.52 | 469,720 | +0.96(+3.35%) |
Apr 13, 2018 | 29.09 | 29.09 | 28.35 | 28.56 | 296,504 | -0.35(-1.23%) |
Apr 12, 2018 | 28.63 | 29.05 | 28.42 | 28.91 | 293,522 | +0.32(+1.12%) |
Apr 11, 2018 | 28.49 | 28.81 | 28.34 | 28.59 | 539,544 | +0.04(+0.12%) |
Apr 10, 2018 | 28.34 | 28.88 | 28.24 | 28.56 | 472,174 | +0.46(+1.64%) |
Apr 09, 2018 | 28.27 | 28.52 | 28.03 | 28.10 | 326,742 | -0.14(-0.50%) |
Apr 06, 2018 | 28.77 | 29.06 | 27.95 | 28.24 | 386,245 | -0.67(-2.33%) |
Apr 05, 2018 | 27.88 | 29.04 | 27.88 | 28.91 | 567,296 | +1.24(+4.49%) |
Apr 04, 2018 | 27.17 | 27.71 | 26.93 | 27.67 | 669,644 | +0.04(+0.13%) |
Apr 03, 2018 | 27.03 | 27.74 | 26.54 | 27.64 | 761,084 | +0.82(+3.04%) |