Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.16 | 31.87 | 31.98 | 9,250,465 | +0.54(+1.73%) | |
Jun 28, 2018 | 31.05 | 31.44 | 30.92 | 31.44 | 8,230,218 | +0.38(+1.21%) |
Jun 27, 2018 | 31.71 | 31.77 | 31.06 | 31.06 | 10,058,590 | -0.83(-2.61%) |
Jun 26, 2018 | 31.78 | 32.10 | 31.59 | 31.89 | 10,079,960 | -0.04(-0.14%) |
Jun 25, 2018 | 31.75 | 31.98 | 31.53 | 31.94 | 12,036,095 | -0.26(-0.81%) |
Jun 22, 2018 | 32.32 | 32.36 | 32.07 | 32.20 | 12,321,898 | +0.42(+1.33%) |
Jun 21, 2018 | 31.99 | 32.10 | 31.72 | 31.77 | 10,947,746 | -0.62(-1.90%) |
Jun 20, 2018 | 32.38 | 32.59 | 32.10 | 32.39 | 10,263,260 | +0.67(+2.10%) |
Jun 19, 2018 | 31.84 | 32.07 | 31.55 | 31.72 | 11,660,725 | -0.58(-1.80%) |
Jun 18, 2018 | 32.36 | 32.40 | 31.96 | 32.31 | 10,563,518 | -0.37(-1.14%) |
Jun 15, 2018 | 32.89 | 32.60 | 32.68 | 13,302,540 | +0.08(+0.23%) | |
Jun 14, 2018 | 32.97 | 33.00 | 32.60 | 32.60 | 9,040,702 | -0.38(-1.15%) |
Jun 13, 2018 | 33.56 | 33.69 | 32.98 | 32.98 | 11,383,196 | -0.13(-0.38%) |
Jun 12, 2018 | 33.05 | 33.24 | 32.92 | 33.11 | 7,793,284 | +0.37(+1.14%) |
Jun 11, 2018 | 32.94 | 33.06 | 32.74 | 32.74 | 5,341,555 | -0.14(-0.44%) |
Jun 08, 2018 | 33.08 | 33.08 | 32.53 | 32.88 | 9,567,857 | -0.50(-1.49%) |
Jun 07, 2018 | 33.41 | 33.73 | 33.33 | 33.38 | 9,728,402 | -0.03(-0.10%) |
Jun 06, 2018 | 33.41 | 33.41 | 11,637,912 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.53 | 33.67 | 33.28 | 33.40 | 7,513,319 | -0.36(-1.08%) |
Jun 04, 2018 | 33.66 | 33.78 | 33.51 | 33.76 | 10,569,477 | +0.65(+1.96%) |
Jun 01, 2018 | 32.93 | 33.11 | 32.77 | 33.11 | 7,068,170 | +0.42(+1.29%) |
May 31, 2018 | 32.37 | 32.82 | 32.34 | 32.69 | 9,624,866 | +0.30(+0.94%) |
May 30, 2018 | 32.35 | 32.43 | 32.15 | 32.38 | 9,960,761 | +0.15(+0.47%) |
May 29, 2018 | 32.51 | 32.57 | 32.12 | 32.23 | 8,522,344 | -0.96(-2.90%) |
May 25, 2018 | 33.19 | 33.19 | 33.19 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.25 | 33.32 | 32.75 | 33.17 | 9,389,778 | -0.32(-0.96%) |
May 23, 2018 | 33.06 | 33.49 | 33.02 | 33.49 | 5,701,251 | +0.01(+0.03%) |
May 22, 2018 | 33.34 | 33.61 | 33.32 | 33.48 | 6,810,138 | +0.14(+0.43%) |
May 21, 2018 | 33.23 | 33.53 | 33.04 | 33.34 | 9,354,635 | +0.89(+2.73%) |
May 18, 2018 | 32.49 | 32.56 | 32.33 | 32.45 | 9,215,752 | -0.46(-1.39%) |
May 17, 2018 | 33.00 | 33.14 | 32.66 | 32.91 | 9,429,331 | -0.70(-2.09%) |
May 16, 2018 | 33.28 | 33.64 | 33.17 | 33.61 | 9,082,779 | +0.41(+1.25%) |
May 15, 2018 | 33.24 | 33.28 | 32.91 | 33.19 | 6,657,181 | -0.55(-1.63%) |
May 14, 2018 | 33.89 | 34.25 | 33.68 | 33.74 | 5,936,413 | +0.03(+0.10%) |
May 11, 2018 | 33.82 | 33.94 | 33.49 | 33.71 | 4,954,148 | +0.12(+0.35%) |
May 10, 2018 | 33.42 | 33.68 | 33.31 | 33.59 | 9,421,656 | +0.35(+1.07%) |
May 09, 2018 | 33.25 | 33.33 | 33.08 | 33.24 | 6,939,613 | +0.14(+0.43%) |
May 08, 2018 | 32.92 | 33.26 | 32.89 | 33.09 | 9,609,149 | +0.62(+1.90%) |
May 07, 2018 | 32.48 | 32.64 | 32.29 | 32.48 | 5,434,426 | -0.12(-0.36%) |
May 04, 2018 | 32.10 | 32.65 | 32.05 | 32.59 | 11,216,836 | +0.41(+1.29%) |
May 03, 2018 | 31.72 | 32.25 | 31.50 | 32.18 | 8,313,103 | +0.30(+0.93%) |
May 02, 2018 | 32.60 | 32.60 | 31.80 | 31.88 | 13,641,771 | -1.00(-3.03%) |
May 01, 2018 | 32.38 | 32.89 | 32.32 | 32.88 | 6,518,453 | +0.41(+1.25%) |
Apr 30, 2018 | 32.68 | 32.81 | 32.41 | 32.48 | 9,433,780 | +0.24(+0.73%) |
Apr 27, 2018 | 32.72 | 32.72 | 32.09 | 32.24 | 9,798,520 | +0.00(+0.00%) |
Apr 26, 2018 | 32.16 | 32.56 | 32.16 | 32.24 | 9,099,626 | +0.00(+0.00%) |
Apr 25, 2018 | 32.40 | 32.51 | 32.11 | 32.24 | 14,632,220 | -0.49(-1.50%) |
Apr 24, 2018 | 32.97 | 33.12 | 32.35 | 32.73 | 15,396,123 | +0.00(+0.00%) |
Apr 23, 2018 | 32.91 | 33.01 | 32.54 | 32.73 | 13,234,241 | -0.17(-0.51%) |
Apr 20, 2018 | 33.25 | 33.40 | 32.79 | 32.90 | 18,130,266 | -0.49(-1.47%) |
Apr 19, 2018 | 33.73 | 33.85 | 33.03 | 33.39 | 32,575,042 | -2.02(-5.70%) |
Apr 18, 2018 | 35.56 | 35.69 | 34.81 | 35.41 | 10,592,714 | -0.33(-0.92%) |
Apr 17, 2018 | 35.55 | 35.78 | 35.28 | 35.74 | 11,639,429 | -0.47(-1.31%) |
Apr 16, 2018 | 36.16 | 36.33 | 36.05 | 36.21 | 6,164,792 | +0.19(+0.52%) |
Apr 13, 2018 | 36.90 | 36.94 | 35.95 | 36.02 | 6,807,591 | -1.01(-2.74%) |
Apr 12, 2018 | 36.60 | 37.04 | 36.36 | 37.04 | 8,967,628 | +0.40(+1.08%) |
Apr 11, 2018 | 36.53 | 36.99 | 36.53 | 36.64 | 5,668,830 | -0.17(-0.46%) |
Apr 10, 2018 | 37.05 | 37.35 | 36.34 | 36.81 | 6,850,868 | +0.43(+1.18%) |
Apr 09, 2018 | 36.39 | 37.20 | 36.24 | 36.38 | 7,928,311 | +0.55(+1.53%) |
Apr 06, 2018 | 36.22 | 36.46 | 35.69 | 35.83 | 6,077,420 | -0.76(-2.08%) |
Apr 05, 2018 | 37.19 | 37.36 | 36.43 | 36.59 | 7,236,832 | -0.52(-1.41%) |
Apr 04, 2018 | 35.79 | 37.11 | 35.77 | 37.11 | 6,508,714 | +0.39(+1.06%) |
Apr 03, 2018 | 37.39 | 37.40 | 36.34 | 36.72 | 7,310,061 | +0.83(+2.31%) |