Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.72 | 38.31 | 37.32 | 38.01 | 595,066 | +0.54(+1.45%) |
Jun 28, 2018 | 37.12 | 37.47 | 36.83 | 37.47 | 402,713 | +0.35(+0.93%) |
Jun 27, 2018 | 37.96 | 38.31 | 36.53 | 37.12 | 878,718 | -0.94(-2.46%) |
Jun 26, 2018 | 37.37 | 38.21 | 36.83 | 38.06 | 631,952 | +0.79(+2.12%) |
Jun 25, 2018 | 36.83 | 37.37 | 36.53 | 37.27 | 859,029 | +0.15(+0.40%) |
Jun 22, 2018 | 37.67 | 38.01 | 36.73 | 37.12 | 555,842 | -0.40(-1.05%) |
Jun 21, 2018 | 38.26 | 38.51 | 37.47 | 37.52 | 381,527 | -0.69(-1.81%) |
Jun 20, 2018 | 38.06 | 38.85 | 37.81 | 38.21 | 384,449 | +0.35(+0.91%) |
Jun 19, 2018 | 38.06 | 36.63 | 37.86 | 407,086 | +0.20(+0.52%) | |
Jun 18, 2018 | 36.09 | 38.01 | 35.40 | 37.67 | 742,288 | +1.43(+3.95%) |
Jun 15, 2018 | 35.99 | 35.45 | 36.23 | 732,650 | +0.25(+0.69%) | |
Jun 14, 2018 | 35.89 | 36.68 | 35.54 | 35.99 | 416,082 | +0.39(+1.11%) |
Jun 13, 2018 | 35.79 | 35.94 | 34.97 | 35.59 | 402,947 | -0.20(-0.55%) |
Jun 12, 2018 | 35.84 | 36.09 | 35.15 | 35.79 | 487,803 | +0.00(+0.00%) |
Jun 11, 2018 | 34.70 | 35.89 | 34.61 | 35.79 | 446,141 | +0.99(+2.84%) |
Jun 08, 2018 | 35.20 | 35.97 | 34.75 | 34.80 | 388,413 | -0.39(-1.12%) |
Jun 07, 2018 | 35.40 | 35.73 | 34.06 | 35.20 | 874,218 | +0.00(+0.00%) |
Jun 06, 2018 | 36.63 | 36.68 | 34.95 | 35.20 | 953,218 | -1.38(-3.78%) |
Jun 05, 2018 | 37.67 | 37.67 | 36.38 | 36.58 | 729,303 | -1.09(-2.88%) |
Jun 04, 2018 | 36.63 | 37.72 | 36.43 | 37.67 | 817,680 | +1.14(+3.11%) |
Jun 01, 2018 | 36.98 | 37.47 | 35.84 | 36.53 | 783,571 | -0.30(-0.80%) |
May 31, 2018 | 37.37 | 37.37 | 35.64 | 36.83 | 1,039,524 | -0.44(-1.19%) |
May 30, 2018 | 35.79 | 37.52 | 35.40 | 37.27 | 1,168,557 | +2.07(+5.89%) |
May 29, 2018 | 34.75 | 35.42 | 34.41 | 35.20 | 654,612 | +0.39(+1.13%) |
May 25, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.05(+0.14%) | |
May 24, 2018 | 33.57 | 35.40 | 33.17 | 34.75 | 1,292,635 | +1.23(+3.68%) |
May 23, 2018 | 33.22 | 33.77 | 33.08 | 33.52 | 660,761 | +0.10(+0.30%) |
May 22, 2018 | 32.98 | 34.61 | 32.98 | 33.42 | 994,572 | +0.30(+0.89%) |
May 21, 2018 | 32.78 | 33.22 | 32.58 | 33.12 | 501,746 | +0.49(+1.51%) |
May 18, 2018 | 33.08 | 33.12 | 32.43 | 32.63 | 635,418 | -0.35(-1.05%) |
May 17, 2018 | 32.93 | 33.30 | 32.53 | 32.98 | 724,209 | +0.20(+0.60%) |
May 16, 2018 | 32.29 | 33.12 | 32.29 | 32.78 | 568,914 | +0.59(+1.84%) |
May 15, 2018 | 30.95 | 32.29 | 30.90 | 32.19 | 716,134 | +1.23(+3.99%) |
May 14, 2018 | 30.95 | 31.45 | 30.66 | 30.95 | 698,326 | +0.05(+0.16%) |
May 11, 2018 | 31.25 | 31.45 | 30.66 | 30.90 | 577,002 | -0.39(-1.26%) |
May 10, 2018 | 31.05 | 31.64 | 30.68 | 31.30 | 644,774 | +0.10(+0.32%) |
May 09, 2018 | 32.04 | 32.19 | 30.56 | 31.20 | 1,438,008 | -0.69(-2.17%) |
May 08, 2018 | 32.67 | 32.82 | 31.74 | 31.89 | 1,304,519 | -0.93(-2.84%) |
May 07, 2018 | 32.92 | 33.46 | 32.67 | 32.82 | 952,721 | +0.05(+0.15%) |
May 04, 2018 | 32.04 | 33.34 | 32.04 | 32.77 | 867,191 | +0.49(+1.52%) |
May 03, 2018 | 33.31 | 33.31 | 32.09 | 32.28 | 1,236,088 | -0.98(-2.95%) |
May 02, 2018 | 33.51 | 33.63 | 32.14 | 33.26 | 2,126,163 | -0.29(-0.88%) |
May 01, 2018 | 33.26 | 35.17 | 31.84 | 33.56 | 5,665,695 | +5.14(+18.10%) |
Apr 30, 2018 | 27.87 | 29.10 | 27.38 | 28.41 | 2,382,497 | +0.44(+1.58%) |
Apr 27, 2018 | 28.02 | 28.76 | 27.78 | 27.97 | 899,844 | +0.00(+0.00%) |
Apr 26, 2018 | 29.29 | 29.29 | 27.87 | 27.97 | 881,547 | -1.22(-4.19%) |
Apr 25, 2018 | 28.71 | 29.39 | 28.66 | 29.20 | 1,318,600 | +0.34(+1.19%) |
Apr 24, 2018 | 29.20 | 29.59 | 28.46 | 28.85 | 1,063,230 | -0.05(-0.17%) |
Apr 23, 2018 | 27.97 | 29.07 | 27.92 | 28.90 | 994,235 | +1.03(+3.69%) |
Apr 20, 2018 | 28.17 | 29.10 | 27.43 | 27.87 | 894,804 | -0.25(-0.87%) |
Apr 19, 2018 | 28.17 | 28.85 | 27.92 | 28.12 | 752,761 | +0.00(+0.00%) |
Apr 18, 2018 | 28.07 | 28.34 | 27.48 | 28.12 | 653,871 | +0.25(+0.88%) |
Apr 17, 2018 | 28.22 | 29.10 | 27.68 | 27.87 | 856,492 | -0.25(-0.87%) |
Apr 16, 2018 | 28.36 | 28.90 | 27.97 | 28.12 | 954,334 | +0.10(+0.35%) |
Apr 13, 2018 | 28.41 | 28.56 | 27.68 | 28.02 | 929,971 | -0.20(-0.69%) |
Apr 12, 2018 | 28.41 | 28.51 | 27.97 | 28.22 | 752,672 | -0.15(-0.52%) |
Apr 11, 2018 | 28.31 | 28.85 | 28.27 | 28.36 | 702,347 | -0.05(-0.17%) |
Apr 10, 2018 | 28.12 | 28.90 | 27.92 | 28.41 | 746,003 | +0.69(+2.47%) |
Apr 09, 2018 | 27.78 | 28.22 | 27.48 | 27.73 | 826,368 | +0.25(+0.89%) |
Apr 06, 2018 | 27.38 | 27.78 | 26.99 | 27.48 | 1,114,350 | -0.05(-0.18%) |
Apr 05, 2018 | 28.22 | 28.22 | 26.89 | 27.53 | 770,307 | -0.64(-2.26%) |
Apr 04, 2018 | 26.06 | 28.22 | 25.53 | 28.17 | 1,121,639 | +1.76(+6.68%) |
Apr 03, 2018 | 26.94 | 27.04 | 25.82 | 26.40 | 708,599 | -0.34(-1.28%) |